Flyte Aviation, Inc. VJET
NYSE American
$1,62+0,11 (+7,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-05 | $1,62 | +8,00 % | $1,60 | $1,70 | $1,51 | 11,67M |
| 2026-10-02 | $1,50 | 0,00 % | $1,50 | $1,60 | $1,50 | 130,55K |
| 2026-10-01 | $1,50 | 0,00 % | $1,50 | $1,60 | $1,50 | 25,22K |
| 2026-09-30 | $1,50 | +7,14 % | $1,40 | $1,60 | $1,40 | 83,91K |
| 2026-09-29 | $1,40 | -6,67 % | $1,50 | $1,50 | $1,40 | 44,63K |
| 2026-09-28 | $1,50 | 0,00 % | $1,50 | $1,60 | $1,30 | 147,53K |
| 2026-09-25 | $1,50 | -6,25 % | $1,60 | $1,60 | $1,50 | 61,84K |
| 2026-09-24 | $1,60 | 0,00 % | $1,60 | $1,60 | $1,50 | 67,56K |
| 2026-09-23 | $1,60 | +6,67 % | $1,50 | $1,60 | $1,50 | 95,83K |
| 2026-09-22 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 49,49K |
| 2026-09-21 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,40 | 58,85K |
| 2026-09-18 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,40 | 111,11K |
| 2026-09-17 | $1,50 | -6,25 % | $1,60 | $1,60 | $1,50 | 1,46M |
| 2026-09-16 | $1,60 | +6,67 % | $1,50 | $1,60 | $1,50 | 99,65K |
| 2026-09-15 | $1,50 | -11,76 % | $1,60 | $1,70 | $1,50 | 144,49K |
| 2026-09-14 | $1,70 | -5,56 % | $1,70 | $1,80 | $1,70 | 45,33K |
| 2026-09-11 | $1,80 | +5,88 % | $1,70 | $1,80 | $1,70 | 73,62K |
| 2026-09-10 | $1,70 | -5,56 % | $1,70 | $1,70 | $1,60 | 90,09K |
| 2026-09-09 | $1,80 | -5,26 % | $1,90 | $1,90 | $1,70 | 222,40K |
| 2026-09-08 | $1,90 | -9,52 % | $2,00 | $2,00 | $1,90 | 65,65K |
| 2026-09-04 | $2,10 | +5,00 % | $1,90 | $2,10 | $1,90 | 87,95K |
| 2026-09-03 | $2,00 | 0,00 % | $2,00 | $2,00 | $2,00 | 54,19K |
| 2026-09-02 | $2,00 | 0,00 % | $2,00 | $2,00 | $2,00 | 96,90K |
| 2026-09-01 | $2,00 | 0,00 % | $2,00 | $2,00 | $2,00 | 51,20K |
| 2026-08-31 | $2,00 | 0,00 % | $2,00 | $2,00 | $2,00 | 46,73K |
| 2026-08-28 | $2,00 | 0,00 % | $2,00 | $2,10 | $2,00 | 178,25K |
| 2026-08-27 | $2,00 | -4,76 % | $2,10 | $2,10 | $1,90 | 2,24M |
| 2026-08-26 | $2,10 | 0,00 % | $2,10 | $2,20 | $2,00 | 95,43K |
| 2026-08-25 | $2,10 | 0,00 % | $2,10 | $2,20 | $2,10 | 111,45K |
| 2026-08-24 | $2,10 | 0,00 % | $2,00 | $2,10 | $2,00 | 40,37K |
| 2026-08-21 | $2,10 | 0,00 % | $2,10 | $2,10 | $2,00 | 44,93K |
| 2026-08-20 | $2,10 | 0,00 % | $2,10 | $2,10 | $2,00 | 102,28K |
| 2026-08-19 | $2,10 | -4,55 % | $2,10 | $2,20 | $1,90 | 168,79K |
| 2026-08-18 | $2,20 | -4,35 % | $2,30 | $2,30 | $2,00 | 345,50K |
| 2026-08-17 | $2,30 | -17,86 % | $2,50 | $2,50 | $2,30 | 358,73K |
| 2026-08-14 | $2,80 | -3,45 % | $2,80 | $2,90 | $2,70 | 76,70K |
| 2026-08-13 | $2,90 | 0,00 % | $2,70 | $2,90 | $2,70 | 91,17K |
| 2026-08-12 | $2,90 | 0,00 % | $2,90 | $2,90 | $2,70 | 164,30K |
| 2026-08-11 | $2,90 | -6,45 % | $3,10 | $3,10 | $2,80 | 3,55M |
| 2026-08-10 | $3,10 | +10,71 % | $2,80 | $3,10 | $2,70 | 407,62K |
| 2026-08-07 | $2,80 | +3,70 % | $2,80 | $2,90 | $2,60 | 2,00M |
| 2026-08-06 | $2,70 | -3,57 % | $2,70 | $2,80 | $2,60 | 1,46M |
| 2026-08-05 | $2,80 | 0,00 % | $2,80 | $2,80 | $2,60 | 34,40K |
| 2026-08-04 | $2,80 | +7,69 % | $2,60 | $2,90 | $2,60 | 103,50K |
| 2026-08-03 | $2,60 | +4,00 % | $2,70 | $2,70 | $2,50 | 61,85K |
| 2026-07-31 | $2,50 | -10,71 % | $2,80 | $2,80 | $2,50 | 71,51K |
| 2026-07-30 | $2,80 | 0,00 % | $2,80 | $2,80 | $2,70 | 67,37K |
| 2026-07-29 | $2,80 | 0,00 % | $2,90 | $2,90 | $2,60 | 133,51K |
| 2026-07-28 | $2,80 | -3,45 % | $2,90 | $3,10 | $2,70 | 239,08K |
| 2026-07-27 | $2,90 | +11,54 % | $2,70 | $3,20 | $2,60 | 3,61M |
| 2026-07-24 | $2,60 | -36,59 % | $3,50 | $3,50 | $2,30 | 572,05K |
| 2026-07-23 | $4,10 | +5,13 % | $3,70 | $4,20 | $3,50 | 107,66K |
| 2026-07-22 | $3,90 | -20,41 % | $4,00 | $4,10 | $3,80 | 190,08K |
| 2026-07-21 | $4,90 | -2,00 % | $4,30 | $5,00 | $4,20 | 829,80K |
| 2026-07-20 | $5,00 | -10,71 % | $5,20 | $5,30 | $3,10 | 258,15K |
| 2026-07-17 | $5,60 | -12,50 % | $5,80 | $6,40 | $5,40 | 240,57K |
| 2026-07-16 | $6,40 | +10,34 % | $5,60 | $6,50 | $5,60 | 454,04K |
| 2026-07-15 | $5,80 | +3,57 % | $7,30 | $7,70 | $5,80 | 5,41M |
| 2026-07-14 | $5,60 | -13,85 % | $5,80 | $7,20 | $5,50 | 2,37M |
| 2026-07-13 | $6,50 | -17,72 % | $7,40 | $7,40 | $6,20 | 226,61K |
| 2026-07-10 | $7,90 | -30,70 % | $10,90 | $11,00 | $7,10 | 248,13K |
| 2026-07-09 | $11,40 | -16,79 % | $10,60 | $12,00 | $10,30 | 491,26K |
| 2026-07-08 | $13,70 | +92,96 % | $12,10 | $17,40 | $12,00 | 19,27M |
| 2026-07-07 | $7,10 | -7,79 % | $7,70 | $7,80 | $6,10 | 2,17M |
| 2026-07-06 | $7,70 | -2,53 % | $7,80 | $7,80 | $7,20 | 32,03K |
| 2026-07-02 | $7,90 | -9,20 % | $8,40 | $8,40 | $7,80 | 25,29K |
| 2026-07-01 | $8,70 | +2,35 % | $8,50 | $8,70 | $8,00 | 24,50K |
| 2026-06-30 | $8,50 | -13,27 % | $9,40 | $9,40 | $7,80 | 74,16K |
| 2026-06-29 | $9,80 | -10,09 % | $10,80 | $11,30 | $9,80 | 56,72K |
| 2026-06-26 | $10,90 | -9,92 % | $11,50 | $13,30 | $10,70 | 123,60K |
| 2026-06-25 | $12,10 | +1,68 % | $10,60 | $12,50 | $9,20 | 285,77K |
| 2026-06-24 | $11,90 | +29,35 % | $14,50 | $17,90 | $11,20 | 10,01M |
| 2026-06-23 | $9,20 | +5,75 % | $11,40 | $11,60 | $9,20 | 4,70M |
| 2026-06-22 | $8,70 | +3,57 % | $8,60 | $9,60 | $8,20 | 3,24M |
| 2026-06-18 | $8,40 | -11,58 % | $9,70 | $9,70 | $8,10 | 7,50K |
| 2026-06-17 | $9,50 | -3,06 % | $10,00 | $10,00 | $9,40 | 1,21K |
| 2026-06-16 | $9,80 | -6,67 % | $10,40 | $10,40 | $9,50 | 3,79K |
| 2026-06-15 | $10,50 | 0,00 % | $10,30 | $10,90 | $10,10 | 10,25K |
| 2026-06-12 | $10,50 | -1,87 % | $10,80 | $10,80 | $10,10 | 2,31K |
| 2026-06-11 | $10,70 | -2,73 % | $10,70 | $10,70 | $10,00 | 8,28K |
| 2026-06-10 | $11,00 | +10,00 % | $10,10 | $11,60 | $9,80 | 21,30K |
| 2026-06-09 | $10,00 | -1,96 % | $10,60 | $10,60 | $9,50 | 8,03K |
| 2026-06-08 | $10,20 | -0,97 % | $10,50 | $10,90 | $10,10 | 6,72K |
| 2026-06-05 | $10,30 | +0,98 % | $10,60 | $10,70 | $9,00 | 4,08K |
| 2026-06-04 | $10,20 | +3,03 % | $10,30 | $10,60 | $9,50 | 10,65K |
| 2026-06-03 | $9,90 | +3,12 % | $9,70 | $9,90 | $9,20 | 4,87K |
| 2026-06-02 | $9,60 | +4,35 % | $9,20 | $9,90 | $9,10 | 11,64K |
| 2026-06-01 | $9,20 | +4,55 % | $9,20 | $9,20 | $8,10 | 3,19K |
| 2026-05-29 | $8,80 | -1,12 % | $8,90 | $8,90 | $8,40 | 1,61K |
| 2026-05-28 | $8,90 | -1,11 % | $8,80 | $9,40 | $8,70 | 3,39K |