4,640$
-0,64%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,66 | 4,79 | 4,56 | 4,63 | -0,86% | 1.396.888,00 |
| 16.12.2025 | 4,78 | 4,93 | 4,60 | 4,67 | -4,11% | 1.447.483,00 |
| 15.12.2025 | 5,20 | 5,24 | 4,84 | 4,87 | -5,07% | 1.775.741,00 |
| 12.12.2025 | 5,19 | 5,26 | 5,00 | 5,13 | 0,00% | 1.269.454,00 |
| 11.12.2025 | 5,56 | 5,59 | 5,10 | 5,13 | -8,06% | 2.315.955,00 |
| 10.12.2025 | 5,18 | 5,64 | 5,12 | 5,58 | 7,93% | 1.943.462,00 |
| 09.12.2025 | 5,05 | 5,21 | 5,03 | 5,17 | 1,37% | 1.303.225,00 |
| 08.12.2025 | 4,74 | 5,14 | 4,73 | 5,10 | 8,51% | 2.348.786,00 |
| 05.12.2025 | 5,17 | 5,17 | 4,63 | 4,70 | -7,30% | 977.249,00 |
| 04.12.2025 | 4,87 | 5,08 | 4,80 | 5,07 | 4,11% | 1.384.401,00 |
| 03.12.2025 | 4,43 | 4,91 | 4,43 | 4,87 | 10,18% | 1.096.880,00 |
| 02.12.2025 | 4,28 | 4,57 | 4,23 | 4,42 | 3,76% | 1.559.995,00 |
| 01.12.2025 | 4,27 | 4,32 | 4,21 | 4,26 | -0,47% | 1.967.519,00 |
| 28.11.2025 | 4,13 | 4,44 | 4,04 | 4,28 | 4,65% | 1.405.410,00 |
| 26.11.2025 | 4,16 | 4,18 | 4,06 | 4,09 | -1,45% | 1.438.473,00 |
| 25.11.2025 | 3,98 | 4,16 | 3,94 | 4,15 | 4,01% | 1.892.537,00 |
| 24.11.2025 | 4,16 | 4,24 | 3,96 | 3,99 | -4,09% | 2.948.359,00 |
| 21.11.2025 | 3,98 | 4,21 | 3,95 | 4,16 | 4,00% | 1.379.617,00 |
| 20.11.2025 | 4,10 | 4,38 | 3,98 | 4,00 | -0,50% | 2.389.601,00 |
| 19.11.2025 | 4,12 | 4,18 | 3,90 | 4,02 | -2,90% | 1.552.142,00 |
| 18.11.2025 | 4,15 | 4,23 | 4,03 | 4,14 | -1,66% | 1.501.437,00 |
| 17.11.2025 | 4,42 | 4,51 | 4,20 | 4,21 | -4,97% | 1.365.229,00 |
| 14.11.2025 | 4,17 | 4,53 | 4,17 | 4,43 | 1,84% | 1.514.010,00 |
| 13.11.2025 | 4,66 | 4,66 | 4,32 | 4,35 | -5,43% | 2.061.654,00 |
| 12.11.2025 | 4,93 | 5,02 | 4,58 | 4,60 | -6,69% | 1.312.108,00 |
| 11.11.2025 | 5,11 | 5,13 | 4,72 | 4,93 | -3,52% | 2.175.209,00 |
| 10.11.2025 | 5,21 | 5,27 | 4,97 | 5,11 | 0,59% | 1.465.729,00 |
| 07.11.2025 | 5,12 | 5,18 | 4,91 | 5,08 | -1,36% | 1.172.779,00 |
| 06.11.2025 | 5,16 | 5,27 | 5,04 | 5,15 | 0,00% | 1.365.547,00 |
| 05.11.2025 | 5,19 | 5,26 | 5,07 | 5,15 | -0,58% | 1.149.931,00 |
| 04.11.2025 | 5,61 | 5,75 | 5,16 | 5,18 | -8,64% | 1.934.740,00 |
| 03.11.2025 | 5,30 | 5,68 | 5,14 | 5,67 | 6,18% | 2.135.665,00 |
| 31.10.2025 | 6,06 | 6,06 | 5,12 | 5,34 | 4,50% | 3.189.582,00 |
| 30.10.2025 | 5,19 | 5,36 | 5,11 | 5,11 | -3,04% | 1.539.460,00 |
| 29.10.2025 | 5,41 | 5,45 | 5,19 | 5,27 | -2,41% | 1.283.522,00 |
| 28.10.2025 | 5,51 | 5,52 | 5,38 | 5,40 | -1,46% | 1.817.836,00 |
| 27.10.2025 | 5,74 | 5,81 | 5,41 | 5,48 | -3,18% | 1.122.486,00 |
| 24.10.2025 | 5,73 | 5,82 | 5,60 | 5,66 | 2,17% | 898.362,00 |
| 23.10.2025 | 5,65 | 5,77 | 5,51 | 5,54 | -0,89% | 1.146.918,00 |
| 22.10.2025 | 5,95 | 5,98 | 5,58 | 5,59 | -6,21% | 1.298.326,00 |
| 21.10.2025 | 6,06 | 6,09 | 5,85 | 5,96 | -2,30% | 1.129.113,00 |
| 20.10.2025 | 5,75 | 6,20 | 5,73 | 6,10 | 7,39% | 2.336.055,00 |
| 17.10.2025 | 5,40 | 5,92 | 5,38 | 5,68 | 4,99% | 4.059.280,00 |
| 16.10.2025 | 5,43 | 5,49 | 5,21 | 5,41 | 0,93% | 1.239.308,00 |
| 15.10.2025 | 5,63 | 5,72 | 5,28 | 5,36 | -2,37% | 1.319.480,00 |
| 14.10.2025 | 5,18 | 5,54 | 5,09 | 5,49 | 3,78% | 956.625,00 |
| 13.10.2025 | 5,15 | 5,30 | 5,09 | 5,29 | 4,75% | 821.663,00 |
| 10.10.2025 | 5,13 | 5,30 | 4,99 | 5,05 | -1,56% | 1.072.932,00 |
| 09.10.2025 | 5,23 | 5,29 | 5,04 | 5,13 | -1,72% | 1.073.082,00 |
| 08.10.2025 | 5,18 | 5,54 | 5,02 | 5,22 | 2,35% | 1.750.477,00 |
| 07.10.2025 | 5,32 | 5,34 | 5,06 | 5,10 | -3,59% | 1.181.764,00 |
| 06.10.2025 | 5,10 | 5,32 | 4,97 | 5,29 | 5,38% | 1.587.255,00 |
| 03.10.2025 | 4,73 | 5,02 | 4,69 | 5,02 | 7,04% | 245.703,00 |
| 02.10.2025 | 4,59 | 4,83 | 4,53 | 4,69 | 2,63% | 1.351.560,00 |
| 01.10.2025 | 4,36 | 4,64 | 4,32 | 4,57 | 4,82% | 2.420.160,00 |
| 30.09.2025 | 4,44 | 4,50 | 4,29 | 4,36 | -2,24% | 2.495.566,00 |
| 29.09.2025 | 4,44 | 4,59 | 4,33 | 4,46 | 1,83% | 2.166.125,00 |
| 26.09.2025 | 4,20 | 4,39 | 4,12 | 4,38 | 3,55% | 1.523.550,00 |
| 25.09.2025 | 4,67 | 4,70 | 4,21 | 4,23 | -9,62% | 1.499.559,00 |
| 24.09.2025 | 4,77 | 4,88 | 4,67 | 4,68 | -1,06% | 1.275.043,00 |
| 23.09.2025 | 4,77 | 5,01 | 4,71 | 4,73 | -0,21% | 1.540.125,00 |
| 22.09.2025 | 4,65 | 4,81 | 4,52 | 4,74 | 1,50% | 1.789.968,00 |
| 19.09.2025 | 4,89 | 4,95 | 4,61 | 4,67 | -4,50% | 3.598.183,00 |
| 18.09.2025 | 4,88 | 5,20 | 4,75 | 4,89 | 2,30% | 3.771.019,00 |
| 17.09.2025 | 4,91 | 4,97 | 4,65 | 4,78 | -1,85% | 1.937.473,00 |
| 16.09.2025 | 4,84 | 4,93 | 4,74 | 4,87 | 1,46% | 1.937.236,00 |
| 15.09.2025 | 4,55 | 4,93 | 4,54 | 4,80 | 6,67% | 2.520.946,00 |
| 12.09.2025 | 4,53 | 4,54 | 4,33 | 4,50 | 0,45% | 1.800.566,00 |
| 11.09.2025 | 4,18 | 4,54 | 4,18 | 4,48 | 6,16% | 1.867.520,00 |
| 10.09.2025 | 4,00 | 4,23 | 3,90 | 4,22 | 5,50% | 2.221.268,00 |
| 09.09.2025 | 4,04 | 4,21 | 3,96 | 4,00 | -0,99% | 2.291.300,00 |
| 08.09.2025 | 4,20 | 4,25 | 4,04 | 4,04 | -3,35% | 1.972.623,00 |
| 05.09.2025 | 4,17 | 4,34 | 4,01 | 4,18 | 0,97% | 2.661.875,00 |
| 04.09.2025 | 4,15 | 4,23 | 4,10 | 4,14 | -0,24% | 2.112.193,00 |
| 03.09.2025 | 4,42 | 4,47 | 4,15 | 4,15 | -7,57% | 2.479.702,00 |
| 02.09.2025 | 4,72 | 4,77 | 4,48 | 4,49 | -6,46% | 2.128.479,00 |
| 29.08.2025 | 4,81 | 4,84 | 4,69 | 4,80 | -0,62% | 1.827.463,00 |
| 28.08.2025 | 5,19 | 5,21 | 4,82 | 4,83 | -6,58% | 2.061.800,00 |
| 27.08.2025 | 5,11 | 5,25 | 4,91 | 5,17 | 1,97% | 2.843.846,00 |
| 26.08.2025 | 5,25 | 5,51 | 5,04 | 5,07 | -4,88% | 4.229.274,00 |
| 25.08.2025 | 5,26 | 5,40 | 5,13 | 5,33 | 0,19% | 3.389.059,00 |
| 22.08.2025 | 4,73 | 5,40 | 4,65 | 5,32 | 16,92% | 5.932.572,00 |
| 21.08.2025 | 4,53 | 4,61 | 4,43 | 4,55 | 0,44% | 2.458.237,00 |
| 20.08.2025 | 4,41 | 4,64 | 4,39 | 4,53 | 1,80% | 3.228.695,00 |
| 19.08.2025 | 4,55 | 4,66 | 4,40 | 4,45 | -1,98% | 1.901.836,00 |
| 18.08.2025 | 4,67 | 4,77 | 4,46 | 4,54 | -3,40% | 5.231.106,00 |
| 15.08.2025 | 4,77 | 4,89 | 4,67 | 4,70 | -0,63% | 2.931.735,00 |
| 14.08.2025 | 4,76 | 4,86 | 4,61 | 4,73 | -3,07% | 2.194.180,00 |
| 13.08.2025 | 4,70 | 5,00 | 4,59 | 4,88 | 2,74% | 3.858.609,00 |
| 12.08.2025 | 4,83 | 4,89 | 4,56 | 4,75 | -2,26% | 2.934.078,00 |
| 11.08.2025 | 4,99 | 5,13 | 4,71 | 4,86 | -2,41% | 5.177.518,00 |
| 08.08.2025 | 5,84 | 5,96 | 4,90 | 4,98 | -20,19% | 7.225.750,00 |
| 07.08.2025 | 7,08 | 7,12 | 5,99 | 6,24 | -12,97% | 4.487.760,00 |
| 06.08.2025 | 7,13 | 7,94 | 7,08 | 7,17 | -0,14% | 4.875.775,00 |
| 05.08.2025 | 6,64 | 7,23 | 6,56 | 7,18 | 8,62% | 2.149.212,00 |
| 04.08.2025 | 6,40 | 6,81 | 6,40 | 6,61 | 4,42% | 1.875.881,00 |
| 01.08.2025 | 6,13 | 6,39 | 5,84 | 6,33 | 0,96% | 2.287.394,00 |
| 31.07.2025 | 6,36 | 6,44 | 5,85 | 6,27 | -1,42% | 3.058.368,00 |
| 30.07.2025 | 6,26 | 6,51 | 6,12 | 6,36 | 1,60% | 2.853.040,00 |
| 29.07.2025 | 6,55 | 6,55 | 6,15 | 6,26 | -2,19% | 959.409,00 |