Fly-E Group, Inc. FLYE
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,35-0,03 (-2,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,35 | -2,17 % | $1,39 | $1,39 | $1,32 | 24,67K |
| 2026-09-30 | $1,38 | -2,82 % | $1,32 | $1,41 | $1,32 | 8,50K |
| 2026-09-29 | $1,42 | -0,70 % | $1,38 | $1,42 | $1,38 | 6,30K |
| 2026-09-28 | $1,43 | +1,42 % | $1,41 | $1,50 | $1,41 | 12,40K |
| 2026-09-25 | $1,41 | -4,73 % | $1,48 | $1,60 | $1,41 | 41,60K |
| 2026-09-24 | $1,48 | -3,27 % | $1,53 | $1,53 | $1,41 | 40,50K |
| 2026-09-23 | $1,53 | +13,33 % | $1,45 | $1,80 | $1,39 | 927,50K |
| 2026-09-22 | $1,35 | -8,16 % | $1,55 | $2,00 | $1,28 | 692,90K |
| 2026-09-21 | $1,47 | -8,12 % | $1,67 | $1,71 | $1,45 | 42,30K |
| 2026-09-18 | $1,60 | -1,23 % | $1,64 | $1,67 | $1,52 | 27,00K |
| 2026-09-17 | $1,62 | -0,61 % | $1,70 | $1,83 | $1,62 | 12,50K |
| 2026-09-16 | $1,63 | -4,68 % | $1,70 | $1,75 | $1,61 | 61,30K |
| 2026-09-15 | $1,71 | -6,56 % | $1,80 | $1,81 | $1,68 | 11,00K |
| 2026-09-14 | $1,83 | -0,54 % | $1,80 | $1,90 | $1,71 | 10,00K |
| 2026-09-11 | $1,84 | +1,66 % | $1,75 | $1,90 | $1,70 | 43,40K |
| 2026-09-10 | $1,81 | +1,12 % | $1,80 | $1,81 | $1,70 | 51,90K |
| 2026-09-09 | $1,79 | -6,28 % | $2,00 | $2,00 | $1,72 | 89,80K |
| 2026-09-08 | $1,91 | -4,50 % | $1,91 | $2,04 | $1,70 | 129,80K |
| 2026-09-04 | $2,00 | -9,91 % | $2,28 | $2,64 | $1,90 | 384,80K |
| 2026-09-03 | $2,22 | -7,50 % | $2,54 | $2,55 | $2,02 | 584,40K |
| 2026-09-02 | $2,40 | +9,09 % | $2,28 | $2,50 | $2,00 | 2,03M |
| 2026-09-01 | $2,20 | +61,76 % | $1,80 | $2,79 | $1,70 | 82,36M |
| 2026-08-31 | $1,36 | -20,47 % | $1,64 | $1,64 | $1,36 | 22,40K |
| 2026-08-28 | $1,71 | +0,59 % | $1,71 | $1,71 | $1,63 | 3,10K |
| 2026-08-27 | $1,70 | +0,41 % | $1,69 | $1,72 | $1,68 | 2,80K |
| 2026-08-26 | $1,69 | -0,41 % | $1,69 | $1,69 | $1,64 | 2,70K |
| 2026-08-25 | $1,70 | +3,03 % | $1,68 | $1,70 | $1,68 | 1,10K |
| 2026-08-24 | $1,65 | -1,37 % | $1,66 | $1,67 | $1,63 | 2,90K |
| 2026-08-21 | $1,67 | -1,01 % | $1,65 | $1,76 | $1,65 | 4,00K |
| 2026-08-20 | $1,69 | -4,52 % | $1,73 | $1,75 | $1,60 | 11,40K |
| 2026-08-19 | $1,77 | +5,99 % | $1,70 | $1,83 | $1,70 | 15,60K |
| 2026-08-18 | $1,67 | -4,02 % | $1,74 | $1,74 | $1,62 | 2,00K |
| 2026-08-17 | $1,74 | +0,99 % | $1,72 | $1,74 | $1,72 | 1,50K |
| 2026-08-14 | $1,72 | -1,09 % | $1,70 | $1,79 | $1,68 | 17,90K |
| 2026-08-13 | $1,74 | +1,87 % | $1,75 | $1,75 | $1,74 | 1,60K |
| 2026-08-12 | $1,71 | -0,58 % | $1,60 | $1,71 | $1,60 | 2,70K |
| 2026-08-11 | $1,72 | +3,61 % | $1,73 | $1,73 | $1,70 | 7,80K |
| 2026-08-10 | $1,66 | -4,10 % | $1,61 | $1,72 | $1,61 | 4,10K |
| 2026-08-07 | $1,73 | +0,64 % | $1,73 | $1,73 | $1,72 | 1,10K |
| 2026-08-06 | $1,72 | -1,15 % | $1,71 | $1,75 | $1,71 | 7,30K |
| 2026-08-05 | $1,74 | +7,41 % | $1,66 | $1,78 | $1,64 | 36,70K |
| 2026-08-04 | $1,62 | -0,61 % | $1,67 | $1,75 | $1,62 | 41,00K |
| 2026-08-03 | $1,63 | 0,00 % | $1,65 | $1,77 | $1,63 | 15,60K |
| 2026-07-31 | $1,63 | 0,00 % | $1,63 | $1,80 | $1,60 | 15,80K |
| 2026-07-30 | $1,63 | -1,51 % | $1,61 | $1,65 | $1,61 | 6,70K |
| 2026-07-29 | $1,65 | -3,78 % | $1,72 | $1,73 | $1,65 | 6,10K |
| 2026-07-28 | $1,72 | +3,49 % | $1,80 | $1,80 | $1,69 | 7,90K |
| 2026-07-27 | $1,66 | -9,67 % | $1,90 | $1,90 | $1,63 | 15,70K |
| 2026-07-24 | $1,84 | +10,18 % | $1,66 | $1,94 | $1,65 | 90,10K |
| 2026-07-23 | $1,67 | -9,73 % | $1,87 | $1,87 | $1,65 | 22,70K |
| 2026-07-22 | $1,85 | -0,54 % | $1,88 | $2,03 | $1,81 | 5,00K |
| 2026-07-21 | $1,86 | +0,54 % | $1,98 | $1,98 | $1,80 | 3,20K |
| 2026-07-20 | $1,85 | -3,14 % | $1,91 | $1,95 | $1,85 | 2,70K |
| 2026-07-17 | $1,91 | -1,55 % | $1,94 | $1,96 | $1,79 | 4,60K |
| 2026-07-16 | $1,94 | -7,62 % | $2,13 | $2,14 | $1,94 | 5,60K |
| 2026-07-15 | $2,10 | +2,94 % | $1,90 | $2,14 | $1,90 | 16,20K |
| 2026-07-14 | $2,04 | +0,99 % | $2,03 | $2,04 | $2,03 | 8,30K |
| 2026-07-13 | $2,02 | -2,42 % | $2,04 | $2,08 | $2,01 | 1,90K |
| 2026-07-10 | $2,07 | +5,29 % | $1,95 | $2,10 | $1,94 | 15,50K |
| 2026-07-09 | $1,97 | +1,34 % | $1,96 | $2,10 | $1,96 | 7,90K |
| 2026-07-08 | $1,94 | -7,62 % | $2,06 | $2,06 | $1,75 | 22,90K |
| 2026-07-07 | $2,10 | -1,87 % | $2,06 | $2,14 | $2,06 | 4,20K |
| 2026-07-06 | $2,14 | -2,73 % | $2,19 | $2,19 | $2,05 | 8,30K |
| 2026-07-02 | $2,20 | -3,51 % | $2,24 | $2,26 | $2,11 | 7,20K |
| 2026-07-01 | $2,28 | +8,06 % | $2,17 | $2,29 | $2,11 | 6,80K |
| 2026-06-30 | $2,11 | -4,52 % | $2,10 | $2,17 | $2,07 | 2,70K |
| 2026-06-29 | $2,21 | +3,27 % | $2,20 | $2,26 | $2,17 | 3,10K |
| 2026-06-26 | $2,14 | +5,42 % | $2,00 | $2,16 | $2,00 | 6,80K |
| 2026-06-25 | $2,03 | -10,57 % | $2,21 | $2,21 | $2,03 | 21,00K |
| 2026-06-24 | $2,27 | +0,89 % | $2,15 | $2,27 | $2,15 | 12,10K |
| 2026-06-23 | $2,25 | +4,17 % | $2,15 | $2,30 | $2,09 | 10,90K |
| 2026-06-22 | $2,16 | -0,46 % | $2,14 | $2,16 | $2,04 | 11,50K |
| 2026-06-18 | $2,17 | -5,65 % | $2,30 | $2,30 | $2,17 | 38,70K |
| 2026-06-17 | $2,30 | -1,71 % | $2,34 | $2,37 | $2,23 | 10,40K |
| 2026-06-16 | $2,34 | -2,50 % | $2,50 | $2,56 | $2,19 | 47,90K |
| 2026-06-15 | $2,40 | +13,74 % | $2,06 | $2,65 | $2,06 | 173,40K |
| 2026-06-12 | $2,11 | +1,44 % | $1,97 | $3,25 | $1,70 | 1,02M |
| 2026-06-11 | $2,08 | +4,00 % | $1,95 | $2,17 | $1,77 | 212,10K |
| 2026-06-10 | $2,00 | +14,29 % | $1,88 | $2,23 | $1,82 | 3,89M |
| 2026-06-09 | $1,75 | +2,64 % | $1,71 | $1,91 | $1,71 | 22,70K |
| 2026-06-08 | $1,71 | +0,89 % | $1,77 | $1,77 | $1,62 | 18,80K |
| 2026-06-05 | $1,69 | -10,11 % | $1,90 | $1,90 | $1,63 | 15,50K |
| 2026-06-04 | $1,88 | +2,73 % | $1,84 | $2,00 | $1,81 | 15,20K |
| 2026-06-03 | $1,83 | -6,63 % | $1,95 | $1,95 | $1,80 | 8,20K |
| 2026-06-02 | $1,96 | +3,16 % | $2,10 | $2,10 | $1,92 | 2,30K |
| 2026-06-01 | $1,90 | -5,47 % | $2,13 | $2,13 | $1,88 | 14,00K |
| 2026-05-29 | $2,01 | +11,05 % | $1,87 | $2,30 | $1,87 | 61,70K |
| 2026-05-28 | $1,81 | -1,09 % | $1,82 | $1,82 | $1,81 | 2,00K |
| 2026-05-27 | $1,83 | -6,15 % | $1,83 | $2,08 | $1,66 | 4,90K |
| 2026-05-26 | $1,95 | +1,56 % | $1,95 | $1,99 | $1,89 | 13,30K |