flyExclusive, Inc. FLYX
AMEX · Vereinigte Staaten · Transport
$1,21-0,01 (-0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,21 | -0,82 % | $1,23 | $1,24 | $1,17 | 106,20K |
| 2026-09-30 | $1,22 | -4,69 % | $1,26 | $1,27 | $1,16 | 260,10K |
| 2026-09-29 | $1,28 | +4,07 % | $1,23 | $1,28 | $1,22 | 90,90K |
| 2026-09-28 | $1,23 | -3,15 % | $1,24 | $1,26 | $1,21 | 135,10K |
| 2026-09-25 | $1,27 | +2,42 % | $1,25 | $1,29 | $1,24 | 67,50K |
| 2026-09-24 | $1,24 | +2,48 % | $1,21 | $1,25 | $1,20 | 72,30K |
| 2026-09-23 | $1,21 | -1,63 % | $1,23 | $1,26 | $1,17 | 352,90K |
| 2026-09-22 | $1,23 | -0,81 % | $1,26 | $1,29 | $1,23 | 219,80K |
| 2026-09-21 | $1,24 | -6,77 % | $1,34 | $1,38 | $1,24 | 383,70K |
| 2026-09-18 | $1,33 | +7,26 % | $1,24 | $1,38 | $1,23 | 877,00K |
| 2026-09-17 | $1,24 | +1,64 % | $1,17 | $1,29 | $1,16 | 321,40K |
| 2026-09-16 | $1,22 | +7,02 % | $1,14 | $1,23 | $1,12 | 457,10K |
| 2026-09-15 | $1,14 | +1,79 % | $1,12 | $1,14 | $1,10 | 224,20K |
| 2026-09-14 | $1,12 | 0,00 % | $1,12 | $1,15 | $1,10 | 162,10K |
| 2026-09-11 | $1,12 | +1,82 % | $1,15 | $1,18 | $1,11 | 390,00K |
| 2026-09-10 | $1,10 | -3,51 % | $1,14 | $1,15 | $1,08 | 299,90K |
| 2026-09-09 | $1,14 | -2,56 % | $1,16 | $1,18 | $1,14 | 256,50K |
| 2026-09-08 | $1,17 | +1,74 % | $1,13 | $1,18 | $1,13 | 254,70K |
| 2026-09-04 | $1,15 | -2,54 % | $1,16 | $1,18 | $1,12 | 223,50K |
| 2026-09-03 | $1,18 | +1,72 % | $1,16 | $1,20 | $1,12 | 353,70K |
| 2026-09-02 | $1,16 | -2,52 % | $1,18 | $1,20 | $1,14 | 212,90K |
| 2026-09-01 | $1,19 | +1,71 % | $1,17 | $1,22 | $1,17 | 365,80K |
| 2026-08-31 | $1,17 | -4,88 % | $1,23 | $1,23 | $1,17 | 200,20K |
| 2026-08-28 | $1,23 | -3,91 % | $1,27 | $1,27 | $1,21 | 192,50K |
| 2026-08-27 | $1,28 | -1,54 % | $1,30 | $1,30 | $1,26 | 271,50K |
| 2026-08-26 | $1,30 | 0,00 % | $1,30 | $1,32 | $1,26 | 218,10K |
| 2026-08-25 | $1,30 | +1,56 % | $1,29 | $1,33 | $1,28 | 250,70K |
| 2026-08-24 | $1,28 | -2,29 % | $1,32 | $1,32 | $1,27 | 137,60K |
| 2026-08-21 | $1,31 | -0,76 % | $1,34 | $1,36 | $1,26 | 402,60K |
| 2026-08-20 | $1,32 | +6,45 % | $1,26 | $1,39 | $1,22 | 440,10K |
| 2026-08-19 | $1,24 | +5,08 % | $1,18 | $1,25 | $1,18 | 272,50K |
| 2026-08-18 | $1,18 | +2,61 % | $1,15 | $1,21 | $1,13 | 463,30K |
| 2026-08-17 | $1,15 | -8,73 % | $1,23 | $1,27 | $1,14 | 392,00K |
| 2026-08-14 | $1,26 | -1,56 % | $1,27 | $1,30 | $1,23 | 411,70K |
| 2026-08-13 | $1,28 | +4,07 % | $1,24 | $1,32 | $1,22 | 454,40K |
| 2026-08-12 | $1,23 | -6,82 % | $1,21 | $1,32 | $1,21 | 545,90K |
| 2026-08-11 | $1,32 | +7,32 % | $1,26 | $1,33 | $1,20 | 463,50K |
| 2026-08-10 | $1,23 | +2,50 % | $1,18 | $1,25 | $1,18 | 236,80K |
| 2026-08-07 | $1,20 | -2,44 % | $1,23 | $1,27 | $1,17 | 236,30K |
| 2026-08-06 | $1,23 | 0,00 % | $1,24 | $1,29 | $1,21 | 226,70K |
| 2026-08-05 | $1,23 | -3,15 % | $1,24 | $1,26 | $1,21 | 249,20K |
| 2026-08-04 | $1,27 | +5,83 % | $1,20 | $1,30 | $1,20 | 273,40K |
| 2026-08-03 | $1,20 | +3,45 % | $1,19 | $1,25 | $1,18 | 293,10K |
| 2026-07-31 | $1,16 | +0,87 % | $1,16 | $1,21 | $1,12 | 410,70K |
| 2026-07-30 | $1,15 | -5,74 % | $1,22 | $1,30 | $1,15 | 692,50K |
| 2026-07-29 | $1,22 | +8,93 % | $1,12 | $1,25 | $1,05 | 1,10M |
| 2026-07-28 | $1,12 | -8,20 % | $1,18 | $1,22 | $1,10 | 557,80K |
| 2026-07-27 | $1,22 | +5,17 % | $1,17 | $1,28 | $1,16 | 382,50K |
| 2026-07-24 | $1,16 | +2,65 % | $1,12 | $1,20 | $1,09 | 575,20K |
| 2026-07-23 | $1,13 | -1,74 % | $1,13 | $1,17 | $1,08 | 737,10K |
| 2026-07-22 | $1,15 | -0,86 % | $1,16 | $1,20 | $1,14 | 462,40K |
| 2026-07-21 | $1,16 | -3,33 % | $1,17 | $1,26 | $1,16 | 815,90K |
| 2026-07-20 | $1,20 | +4,35 % | $1,13 | $1,24 | $1,11 | 550,30K |
| 2026-07-17 | $1,15 | -6,50 % | $1,16 | $1,21 | $1,13 | 843,20K |
| 2026-07-16 | $1,23 | -10,22 % | $1,30 | $1,30 | $1,14 | 1,19M |
| 2026-07-15 | $1,37 | -9,87 % | $1,50 | $1,50 | $1,32 | 963,70K |
| 2026-07-14 | $1,52 | -3,80 % | $1,58 | $1,63 | $1,50 | 569,10K |
| 2026-07-13 | $1,58 | -4,82 % | $1,67 | $1,67 | $1,58 | 189,60K |
| 2026-07-10 | $1,66 | -0,60 % | $1,66 | $1,66 | $1,58 | 387,90K |
| 2026-07-09 | $1,67 | 0,00 % | $1,69 | $1,72 | $1,66 | 169,40K |
| 2026-07-08 | $1,67 | -8,24 % | $1,80 | $1,82 | $1,56 | 588,20K |
| 2026-07-07 | $1,82 | -5,21 % | $1,92 | $1,92 | $1,81 | 156,20K |
| 2026-07-06 | $1,92 | -0,52 % | $1,92 | $2,01 | $1,84 | 269,30K |
| 2026-07-02 | $1,93 | -3,50 % | $2,00 | $2,05 | $1,87 | 281,10K |
| 2026-07-01 | $2,00 | 0,00 % | $2,00 | $2,02 | $1,96 | 150,80K |
| 2026-06-30 | $2,00 | +1,01 % | $2,00 | $2,08 | $1,94 | 447,80K |
| 2026-06-29 | $1,98 | -5,26 % | $2,08 | $2,09 | $1,96 | 133,30K |
| 2026-06-26 | $2,09 | +9,42 % | $1,92 | $2,10 | $1,92 | 1,33M |
| 2026-06-25 | $1,91 | -6,37 % | $2,04 | $2,04 | $1,90 | 266,70K |
| 2026-06-24 | $2,04 | 0,00 % | $2,06 | $2,11 | $2,02 | 172,30K |
| 2026-06-23 | $2,04 | +2,51 % | $1,95 | $2,13 | $1,94 | 204,50K |
| 2026-06-22 | $1,99 | -7,01 % | $2,11 | $2,11 | $1,97 | 202,90K |
| 2026-06-18 | $2,14 | +0,94 % | $2,19 | $2,22 | $2,12 | 320,60K |
| 2026-06-17 | $2,12 | +3,92 % | $2,05 | $2,18 | $2,05 | 102,40K |
| 2026-06-16 | $2,04 | -1,45 % | $2,04 | $2,12 | $1,98 | 210,10K |
| 2026-06-15 | $2,07 | +2,99 % | $2,04 | $2,14 | $2,04 | 239,40K |
| 2026-06-12 | $2,01 | -14,83 % | $2,37 | $2,42 | $1,96 | 515,00K |
| 2026-06-11 | $2,36 | +4,89 % | $2,25 | $2,38 | $2,21 | 189,20K |
| 2026-06-10 | $2,25 | -6,64 % | $2,37 | $2,44 | $2,24 | 308,00K |
| 2026-06-09 | $2,41 | -6,59 % | $2,53 | $2,60 | $2,30 | 325,70K |
| 2026-06-08 | $2,58 | +3,20 % | $2,54 | $2,61 | $2,51 | 265,70K |
| 2026-06-05 | $2,50 | -2,34 % | $2,55 | $2,57 | $2,43 | 368,70K |
| 2026-06-04 | $2,56 | +4,07 % | $2,52 | $2,69 | $2,48 | 327,60K |
| 2026-06-03 | $2,46 | -5,02 % | $2,54 | $2,59 | $2,45 | 231,30K |
| 2026-06-02 | $2,59 | -1,52 % | $2,65 | $2,71 | $2,58 | 341,80K |
| 2026-06-01 | $2,63 | +3,95 % | $2,50 | $2,73 | $2,43 | 574,60K |
| 2026-05-29 | $2,53 | -3,44 % | $2,59 | $2,61 | $2,50 | 404,60K |
| 2026-05-28 | $2,62 | +2,34 % | $2,53 | $2,67 | $2,46 | 328,20K |
| 2026-05-27 | $2,56 | -3,03 % | $2,68 | $2,70 | $2,49 | 563,80K |
| 2026-05-26 | $2,64 | +6,02 % | $2,55 | $2,70 | $2,55 | 1,23M |