Firefly Aerospace Inc (FLY)

FLY
🏛️ Vereinigte Staaten →
36.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 36.00 36.99 34.53 36.96 1.4M
2025-09-26 37.60 37.66 35.01 35.98 1.7M
2025-09-25 39.90 40.00 36.69 37.62 2.2M
2025-09-24 42.26 42.63 40.27 40.53 1.4M
2025-09-23 43.56 44.89 41.37 41.94 3.5M
2025-09-22 46.31 49.59 45.66 49.50 1.5M
2025-09-19 45.64 46.21 44.50 45.20 2.1M
2025-09-18 43.93 45.60 43.80 45.22 0.6M
2025-09-17 43.73 44.59 43.16 43.36 0.5M
2025-09-16 44.00 45.45 43.58 43.85 0.6M
2025-09-15 44.26 45.00 43.50 43.86 0.3M
2025-09-12 43.01 43.76 42.35 43.75 0.4M
2025-09-11 42.61 43.33 42.12 42.97 0.4M
2025-09-10 43.98 44.24 42.53 42.77 0.7M
2025-09-09 42.70 44.75 42.26 44.54 0.5M
2025-09-08 42.55 43.24 41.75 42.78 1.0M
2025-09-05 42.96 43.28 41.57 42.63 0.4M
2025-09-04 44.40 44.99 42.28 42.82 0.8M
2025-09-03 44.23 45.40 42.51 44.38 0.9M
2025-09-02 45.00 46.09 43.61 44.23 0.5M
2025-08-29 46.54 46.89 45.16 45.37 0.4M
2025-08-28 47.67 48.95 46.94 47.15 0.6M
2025-08-27 46.40 47.80 46.13 47.03 0.7M
2025-08-26 44.69 45.26 44.45 45.05 0.3M
2025-08-25 46.09 46.43 44.60 44.73 0.5M
2025-08-22 46.05 46.91 45.00 46.11 1.0M
2025-08-21 45.37 46.60 44.00 46.27 0.7M
2025-08-20 45.43 47.00 45.00 45.27 1.4M
2025-08-19 48.55 49.19 45.01 45.48 1.0M
2025-08-18 47.00 48.73 46.33 48.62 0.6M
2025-08-15 49.28 49.28 46.39 47.34 1.0M
2025-08-14 50.21 51.25 46.31 49.33 1.9M
2025-08-13 51.12 53.60 50.60 50.75 3.4M
2025-08-12 53.78 55.00 51.34 51.47 1.8M
2025-08-11 49.51 54.95 49.50 53.62 3.4M
2025-08-08 54.85 57.07 49.11 50.17 8.6M
2025-08-07 70.00 73.80 60.03 60.35 30.6M