18,020$
0,11%
Echtzeit-Aktienkurs Fortress Transportation and Infrastructure Investors LLC
Bid:
Ask:
Aktienkurse zur Fortress Transportation and Infrastructure Investors LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 173,37 | 174,41 | 171,02 | 173,75 | 0,72% | 651.457,00 |
| 15.09.2025 | 171,23 | 174,04 | 170,53 | 172,51 | 0,50% | 831.729,00 |
| 12.09.2025 | 170,34 | 172,59 | 168,31 | 171,66 | 1,07% | 1.015.627,00 |
| 11.09.2025 | 167,90 | 171,22 | 160,00 | 169,85 | 1,03% | 1.356.744,00 |
| 10.09.2025 | 167,00 | 170,21 | 165,95 | 168,12 | 1,65% | 1.141.094,00 |
| 09.09.2025 | 165,66 | 166,29 | 162,68 | 165,39 | -0,62% | 1.141.752,00 |
| 08.09.2025 | 155,76 | 167,49 | 154,11 | 166,42 | 8,06% | 2.326.339,00 |
| 05.09.2025 | 156,46 | 157,82 | 152,08 | 154,00 | 268,42% | 1.489.384,00 |
| 24.11.2023 | 41,48 | 42,05 | 41,00 | 41,80 | -0,17% | 211.500,00 |
| 22.11.2023 | 42,00 | 42,24 | 41,52 | 41,87 | -0,02% | 462.771,00 |
| 21.11.2023 | 41,76 | 42,57 | 41,71 | 41,88 | 0,29% | 541.547,00 |
| 20.11.2023 | 42,03 | 42,14 | 41,60 | 41,76 | -0,50% | 440.726,00 |
| 17.11.2023 | 42,29 | 42,33 | 41,57 | 41,97 | 0,14% | 586.214,00 |
| 16.11.2023 | 42,54 | 42,70 | 41,34 | 41,91 | -1,67% | 608.105,00 |
| 15.11.2023 | 41,83 | 43,01 | 41,83 | 42,62 | 2,28% | 523.081,00 |
| 14.11.2023 | 42,24 | 42,44 | 41,33 | 41,67 | 1,78% | 700.153,00 |
| 13.11.2023 | 40,20 | 41,39 | 40,01 | 40,94 | -0,32% | 464.731,00 |
| 10.11.2023 | 40,66 | 41,48 | 40,23 | 41,07 | 2,68% | 1.377.144,00 |
| 09.11.2023 | 39,99 | 40,60 | 39,69 | 40,00 | 0,43% | 416.760,00 |
| 08.11.2023 | 40,77 | 40,80 | 39,60 | 39,83 | -1,82% | 748.502,00 |
| 07.11.2023 | 40,44 | 40,72 | 39,52 | 40,57 | 0,10% | 1.152.622,00 |
| 06.11.2023 | 39,43 | 40,70 | 39,20 | 40,53 | 2,66% | 1.185.236,00 |
| 03.11.2023 | 40,16 | 40,47 | 39,41 | 39,48 | 0,03% | 961.872,00 |
| 02.11.2023 | 39,68 | 41,06 | 38,57 | 39,47 | 1,26% | 1.867.229,00 |
| 01.11.2023 | 37,61 | 39,14 | 37,15 | 38,98 | 3,67% | 899.817,00 |
| 31.10.2023 | 37,21 | 37,63 | 36,25 | 37,60 | 1,95% | 697.150,00 |
| 30.10.2023 | 36,75 | 37,44 | 36,44 | 36,88 | 1,96% | 872.998,00 |
| 27.10.2023 | 36,24 | 36,50 | 35,66 | 36,17 | 1,49% | 1.051.179,00 |
| 26.10.2023 | 35,00 | 36,24 | 34,63 | 35,64 | 6,96% | 1.374.332,00 |
| 25.10.2023 | 33,97 | 34,26 | 33,28 | 33,32 | -2,29% | 801.238,00 |
| 24.10.2023 | 33,13 | 34,39 | 33,08 | 34,10 | 4,03% | 606.044,00 |
| 23.10.2023 | 33,25 | 33,83 | 32,66 | 32,78 | -2,27% | 846.382,00 |
| 20.10.2023 | 33,65 | 33,78 | 33,00 | 33,54 | -0,36% | 643.564,00 |
| 19.10.2023 | 34,02 | 34,57 | 33,50 | 33,66 | -0,59% | 340.123,00 |
| 18.10.2023 | 34,83 | 35,10 | 33,74 | 33,86 | -3,31% | 357.559,00 |
| 17.10.2023 | 34,37 | 35,37 | 34,37 | 35,02 | 1,54% | 497.708,00 |
| 16.10.2023 | 33,94 | 34,98 | 33,94 | 34,49 | 1,83% | 287.969,00 |
| 13.10.2023 | 35,52 | 35,52 | 33,54 | 33,87 | -3,94% | 546.908,00 |
| 12.10.2023 | 36,09 | 36,15 | 34,84 | 35,26 | -2,43% | 392.592,00 |
| 11.10.2023 | 35,30 | 36,29 | 35,30 | 36,14 | 3,08% | 592.034,00 |
| 10.10.2023 | 34,60 | 35,79 | 34,52 | 35,06 | 1,83% | 445.102,00 |
| 09.10.2023 | 34,70 | 34,92 | 34,09 | 34,43 | -0,89% | 436.995,00 |
| 06.10.2023 | 34,07 | 35,45 | 33,61 | 34,74 | 1,19% | 824.887,00 |
| 05.10.2023 | 33,35 | 34,68 | 33,22 | 34,33 | 2,66% | 1.314.042,00 |
| 04.10.2023 | 33,84 | 33,86 | 33,07 | 33,44 | 0,03% | 382.969,00 |
| 03.10.2023 | 33,70 | 33,90 | 32,70 | 33,43 | -1,65% | 1.009.309,00 |
| 02.10.2023 | 35,52 | 35,58 | 33,68 | 33,99 | -4,39% | 740.777,00 |
| 29.09.2023 | 35,85 | 36,24 | 35,51 | 35,55 | -0,45% | 834.297,00 |
| 28.09.2023 | 36,00 | 36,21 | 35,37 | 35,71 | -0,20% | 823.631,00 |
| 27.09.2023 | 34,87 | 35,99 | 34,87 | 35,78 | 2,90% | 882.203,00 |
| 26.09.2023 | 34,13 | 35,20 | 33,99 | 34,77 | 1,64% | 646.218,00 |
| 25.09.2023 | 33,47 | 34,35 | 33,32 | 34,21 | 1,06% | 542.596,00 |
| 22.09.2023 | 33,86 | 34,01 | 33,52 | 33,85 | 0,09% | 962.783,00 |
| 21.09.2023 | 34,18 | 34,32 | 33,70 | 33,82 | -2,62% | 462.758,00 |
| 20.09.2023 | 35,17 | 35,70 | 34,69 | 34,73 | -0,88% | 340.504,00 |
| 19.09.2023 | 35,00 | 35,64 | 34,79 | 35,04 | -0,37% | 705.669,00 |
| 18.09.2023 | 35,98 | 36,06 | 34,83 | 35,17 | -2,55% | 656.968,00 |
| 15.09.2023 | 36,30 | 36,43 | 35,85 | 36,09 | -0,58% | 1.104.680,00 |
| 14.09.2023 | 35,81 | 36,63 | 35,52 | 36,30 | 2,80% | 740.786,00 |
| 13.09.2023 | 36,00 | 36,42 | 34,83 | 35,31 | -2,46% | 568.639,00 |
| 12.09.2023 | 36,55 | 36,71 | 36,12 | 36,20 | -1,47% | 1.171.299,00 |
| 11.09.2023 | 36,82 | 37,27 | 36,26 | 36,74 | 0,99% | 500.249,00 |
| 08.09.2023 | 37,22 | 37,22 | 36,33 | 36,38 | -1,89% | 473.737,00 |
| 07.09.2023 | 37,08 | 37,17 | 36,53 | 37,08 | -0,05% | 444.790,00 |
| 06.09.2023 | 37,33 | 37,80 | 36,70 | 37,10 | -0,62% | 397.068,00 |
| 05.09.2023 | 37,43 | 37,72 | 36,89 | 37,33 | -0,27% | 652.067,00 |
| 01.09.2023 | 37,32 | 37,98 | 37,04 | 37,43 | 1,27% | 879.727,00 |
| 31.08.2023 | 37,43 | 37,49 | 36,84 | 36,96 | -0,32% | 1.174.546,00 |
| 30.08.2023 | 36,16 | 37,12 | 35,84 | 37,08 | 3,03% | 1.163.045,00 |
| 29.08.2023 | 35,40 | 36,15 | 34,82 | 35,99 | 1,12% | 1.235.439,00 |
| 28.08.2023 | 35,48 | 35,73 | 35,27 | 35,59 | 0,82% | 560.418,00 |
| 25.08.2023 | 35,55 | 35,63 | 34,94 | 35,30 | 0,03% | 917.539,00 |
| 24.08.2023 | 36,35 | 36,67 | 35,25 | 35,29 | -2,94% | 829.889,00 |
| 23.08.2023 | 35,70 | 36,55 | 35,29 | 36,36 | 2,45% | 676.472,00 |
| 22.08.2023 | 35,25 | 35,73 | 34,67 | 35,49 | 1,57% | 872.755,00 |
| 21.08.2023 | 34,75 | 35,18 | 34,37 | 34,94 | 0,09% | 530.058,00 |
| 18.08.2023 | 33,73 | 35,20 | 33,38 | 34,91 | 2,68% | 842.378,00 |
| 17.08.2023 | 34,71 | 34,80 | 33,97 | 34,00 | -2,05% | 733.734,00 |
| 16.08.2023 | 35,14 | 35,24 | 34,60 | 34,71 | -0,86% | 503.901,00 |
| 15.08.2023 | 34,94 | 35,13 | 34,53 | 35,01 | -0,03% | 435.978,00 |
| 14.08.2023 | 35,00 | 35,06 | 34,62 | 35,02 | 0,20% | 316.331,00 |
| 11.08.2023 | 33,98 | 34,98 | 33,70 | 34,95 | 1,19% | 380.039,00 |
| 10.08.2023 | 34,98 | 35,31 | 34,41 | 34,54 | -1,12% | 970.134,00 |
| 09.08.2023 | 35,18 | 35,18 | 34,74 | 34,93 | -0,48% | 591.947,00 |
| 08.08.2023 | 34,73 | 35,16 | 34,40 | 35,10 | 0,29% | 1.038.250,00 |
| 07.08.2023 | 33,97 | 35,37 | 33,74 | 35,00 | 3,58% | 1.916.695,00 |
| 04.08.2023 | 32,91 | 33,85 | 32,65 | 33,79 | 3,24% | 1.413.567,00 |
| 03.08.2023 | 32,33 | 32,81 | 32,09 | 32,73 | 0,40% | 442.811,00 |
| 02.08.2023 | 32,23 | 32,65 | 31,89 | 32,60 | 1,02% | 556.786,00 |
| 01.08.2023 | 31,91 | 32,33 | 31,83 | 32,27 | 0,19% | 859.113,00 |
| 31.07.2023 | 32,24 | 32,87 | 32,00 | 32,21 | 0,53% | 676.101,00 |
| 28.07.2023 | 32,95 | 33,20 | 31,73 | 32,04 | -0,12% | 946.519,00 |
| 27.07.2023 | 33,16 | 34,29 | 31,78 | 32,08 | -4,27% | 1.314.057,00 |
| 26.07.2023 | 33,45 | 33,75 | 33,35 | 33,51 | 0,21% | 800.418,00 |
| 25.07.2023 | 33,10 | 33,66 | 32,95 | 33,44 | 1,21% | 694.228,00 |
| 24.07.2023 | 33,57 | 33,59 | 33,00 | 33,04 | -1,55% | 546.516,00 |
| 21.07.2023 | 33,69 | 33,75 | 32,93 | 33,56 | 0,84% | 656.314,00 |
| 20.07.2023 | 33,44 | 33,70 | 33,12 | 33,28 | -0,33% | 868.038,00 |
| 19.07.2023 | 33,31 | 33,59 | 33,24 | 33,39 | 0,00% | 828.835,00 |
| 18.07.2023 | 33,42 | 33,49 | 33,06 | 33,39 | 0,82% | 466.813,00 |