5,495$
2,14%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,37 | 5,56 | 5,13 | 5,50 | 2,23% | 221.472,00 |
| 06.03.2026 | 5,48 | 5,85 | 5,35 | 5,38 | -5,78% | 50,00 |
| 05.03.2026 | 5,84 | 5,96 | 5,59 | 5,71 | -2,56% | 50,00 |
| 04.03.2026 | 6,07 | 6,15 | 5,84 | 5,86 | -3,46% | 1.035.676,00 |
| 03.03.2026 | 6,09 | 6,27 | 5,96 | 6,07 | -4,41% | 1.516.095,00 |
| 02.03.2026 | 5,61 | 6,35 | 5,26 | 6,35 | 9,39% | 1.892.749,00 |
| 27.02.2026 | 6,01 | 6,46 | 5,61 | 5,81 | -9,86% | 3.002.049,00 |
| 26.02.2026 | 6,43 | 6,69 | 6,30 | 6,44 | 0,63% | 1.619.695,00 |
| 25.02.2026 | 6,40 | 6,44 | 6,28 | 6,40 | 1,43% | 770.205,00 |
| 24.02.2026 | 5,91 | 6,33 | 5,85 | 6,31 | 7,50% | 1.076.232,00 |
| 23.02.2026 | 5,91 | 5,95 | 5,80 | 5,87 | -1,18% | 650.487,00 |
| 20.02.2026 | 5,95 | 6,09 | 5,86 | 5,94 | -1,66% | 609.067,00 |
| 19.02.2026 | 5,95 | 6,06 | 5,84 | 6,04 | 0,67% | 754.626,00 |
| 18.02.2026 | 6,00 | 6,16 | 5,89 | 6,00 | 0,17% | 733.854,00 |
| 17.02.2026 | 6,00 | 6,02 | 5,74 | 5,99 | -0,17% | 768.715,00 |
| 13.02.2026 | 5,87 | 6,09 | 5,85 | 6,00 | 2,04% | 923.966,00 |
| 12.02.2026 | 6,34 | 6,35 | 5,84 | 5,88 | -5,62% | 799.807,00 |
| 11.02.2026 | 6,31 | 6,33 | 5,95 | 6,23 | -0,32% | 942.534,00 |
| 10.02.2026 | 6,22 | 6,35 | 6,12 | 6,25 | 0,16% | 765.067,00 |
| 09.02.2026 | 6,04 | 6,28 | 5,90 | 6,24 | 3,83% | 1.016.231,00 |
| 06.02.2026 | 5,40 | 6,03 | 5,40 | 6,01 | 11,30% | 1.096.336,00 |
| 05.02.2026 | 5,82 | 5,83 | 5,35 | 5,40 | -8,01% | 1.459.867,00 |
| 04.02.2026 | 6,08 | 6,18 | 5,82 | 5,87 | -2,65% | 1.284.875,00 |
| 03.02.2026 | 5,87 | 6,11 | 5,75 | 6,03 | 3,97% | 1.265.560,00 |
| 02.02.2026 | 5,74 | 5,90 | 5,70 | 5,80 | -0,34% | 1.105.983,00 |
| 30.01.2026 | 5,94 | 6,13 | 5,70 | 5,82 | -2,84% | 1.277.632,00 |
| 29.01.2026 | 6,00 | 6,14 | 5,80 | 5,99 | 0,00% | 917.723,00 |
| 28.01.2026 | 5,97 | 6,03 | 5,83 | 5,99 | 1,53% | 646.416,00 |
| 27.01.2026 | 6,18 | 6,21 | 5,86 | 5,90 | -4,84% | 984.834,00 |
| 26.01.2026 | 6,27 | 6,32 | 5,90 | 6,20 | -2,36% | 1.521.163,00 |
| 23.01.2026 | 6,25 | 6,42 | 6,12 | 6,35 | 1,60% | 1.101.598,00 |
| 22.01.2026 | 6,05 | 6,39 | 6,00 | 6,25 | 4,34% | 1.038.893,00 |
| 21.01.2026 | 5,74 | 6,06 | 5,69 | 5,99 | 5,83% | 1.289.798,00 |
| 20.01.2026 | 5,58 | 5,85 | 5,49 | 5,66 | -1,74% | 1.250.915,00 |
| 16.01.2026 | 5,66 | 5,81 | 5,52 | 5,76 | 2,49% | 1.066.450,00 |
| 15.01.2026 | 5,35 | 5,77 | 5,33 | 5,62 | 3,69% | 966.746,00 |
| 14.01.2026 | 5,23 | 5,46 | 5,11 | 5,42 | 3,44% | 1.270.972,00 |
| 13.01.2026 | 4,92 | 5,25 | 4,92 | 5,24 | 7,16% | 868.605,00 |
| 12.01.2026 | 4,93 | 5,11 | 4,86 | 4,89 | -0,81% | 993.116,00 |
| 09.01.2026 | 5,11 | 5,14 | 4,85 | 4,93 | -2,95% | 847.477,00 |
| 08.01.2026 | 4,99 | 5,15 | 4,98 | 5,08 | 1,40% | 652.758,00 |
| 07.01.2026 | 5,11 | 5,15 | 5,00 | 5,01 | -2,15% | 662.150,00 |
| 06.01.2026 | 4,99 | 5,21 | 4,84 | 5,12 | 2,61% | 1.076.718,00 |
| 05.01.2026 | 4,92 | 5,11 | 4,86 | 4,99 | 2,25% | 1.181.540,00 |