flyExclusive, Inc. FLYX
AMEX · Amerika Birleşik Devletleri · Ulaştırma
$1,21-0,01 (-%0,82)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,21 | -%0,82 | $1,23 | $1,24 | $1,17 | 106,19K |
| 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 |