4,460$
-7,08%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 4,72 | 4,77 | 4,48 | 4,49 | -6,46% | 2.128.714,00 |
| 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 |
| 28.07.2025 | 6,67 | 6,70 | 6,38 | 6,40 | -2,74% | 688.912,00 |
| 25.07.2025 | 6,72 | 6,75 | 6,52 | 6,58 | -1,94% | 1.034.535,00 |
| 24.07.2025 | 6,91 | 6,97 | 6,70 | 6,71 | -3,03% | 849.810,00 |
| 23.07.2025 | 6,94 | 7,01 | 6,77 | 6,92 | 1,76% | 1.328.710,00 |
| 22.07.2025 | 7,18 | 7,18 | 6,80 | 6,80 | -2,44% | 1.024.816,00 |
| 21.07.2025 | 6,80 | 6,99 | 6,78 | 6,97 | 3,26% | 1.218.352,00 |
| 18.07.2025 | 6,86 | 7,11 | 6,69 | 6,75 | 0,60% | 938.444,00 |
| 17.07.2025 | 6,22 | 6,94 | 6,22 | 6,71 | 8,40% | 1.371.790,00 |
| 16.07.2025 | 6,20 | 6,23 | 6,04 | 6,19 | 0,81% | 735.623,00 |
| 15.07.2025 | 6,24 | 6,34 | 6,12 | 6,14 | -0,65% | 891.460,00 |
| 14.07.2025 | 6,23 | 6,31 | 6,16 | 6,18 | -1,28% | 770.676,00 |
| 11.07.2025 | 6,30 | 6,42 | 6,22 | 6,26 | -0,95% | 684.393,00 |
| 10.07.2025 | 6,27 | 6,37 | 6,23 | 6,32 | 1,28% | 657.219,00 |
| 09.07.2025 | 6,37 | 6,55 | 6,24 | 6,24 | -1,27% | 706.184,00 |
| 08.07.2025 | 6,37 | 6,40 | 6,27 | 6,32 | -0,47% | 793.985,00 |
| 07.07.2025 | 6,53 | 6,54 | 6,25 | 6,35 | -3,50% | 746.401,00 |
| 03.07.2025 | 6,49 | 6,64 | 6,39 | 6,58 | 2,73% | 496.493,00 |
| 02.07.2025 | 6,21 | 6,54 | 6,21 | 6,41 | 3,14% | 1.131.017,00 |
| 01.07.2025 | 6,12 | 6,28 | 6,04 | 6,21 | 0,65% | 742.607,00 |
| 30.06.2025 | 6,30 | 6,32 | 6,05 | 6,17 | -1,75% | 1.130.762,00 |
| 27.06.2025 | 6,32 | 6,45 | 6,27 | 6,28 | -0,24% | 3.551.008,00 |
| 26.06.2025 | 6,11 | 6,34 | 6,08 | 6,30 | 3,20% | 718.744,00 |
| 25.06.2025 | 6,24 | 6,45 | 6,07 | 6,10 | -2,09% | 1.467.188,00 |
| 24.06.2025 | 6,17 | 6,31 | 6,15 | 6,23 | 1,47% | 1.745.715,00 |
| 23.06.2025 | 6,18 | 6,31 | 6,08 | 6,14 | -1,44% | 1.285.085,00 |
| 20.06.2025 | 6,60 | 6,66 | 6,23 | 6,23 | -4,30% | 1.611.342,00 |
| 18.06.2025 | 6,51 | 6,56 | 6,34 | 6,51 | -0,15% | 1.135.929,00 |
| 17.06.2025 | 6,68 | 6,80 | 6,52 | 6,52 | -3,12% | 1.449.081,00 |
| 16.06.2025 | 6,50 | 6,75 | 6,50 | 6,73 | 4,99% | 1.230.011,00 |
| 13.06.2025 | 6,33 | 6,51 | 6,23 | 6,41 | -0,31% | 1.002.874,00 |
| 12.06.2025 | 6,20 | 6,57 | 6,20 | 6,43 | 2,88% | 1.065.723,00 |
| 11.06.2025 | 6,17 | 6,35 | 6,09 | 6,25 | 2,12% | 758.939,00 |
| 10.06.2025 | 6,54 | 6,58 | 6,08 | 6,12 | -4,97% | 844.638,00 |
| 09.06.2025 | 6,52 | 6,54 | 6,36 | 6,44 | 0,00% | 719.987,00 |
| 06.06.2025 | 6,50 | 6,64 | 6,26 | 6,44 | 1,26% | 959.959,00 |
| 05.06.2025 | 6,07 | 6,43 | 6,00 | 6,36 | 4,09% | 1.138.864,00 |
| 04.06.2025 | 6,28 | 6,48 | 6,11 | 6,11 | 1,16% | 1.261.962,00 |
| 03.06.2025 | 5,85 | 6,10 | 5,80 | 6,04 | 3,42% | 1.347.450,00 |
| 02.06.2025 | 6,18 | 6,25 | 5,80 | 5,84 | -4,42% | 880.457,00 |
| 30.05.2025 | 6,01 | 6,20 | 6,01 | 6,11 | 0,33% | 1.056.454,00 |
| 29.05.2025 | 6,31 | 6,41 | 6,09 | 6,09 | -2,87% | 1.154.155,00 |
| 28.05.2025 | 6,21 | 6,35 | 6,16 | 6,27 | 0,97% | 1.770.292,00 |
| 27.05.2025 | 5,71 | 6,22 | 5,70 | 6,21 | 13,74% | 3.011.695,00 |
| 23.05.2025 | 5,32 | 5,51 | 5,23 | 5,46 | 9,20% | 2.600.847,00 |
| 22.05.2025 | 5,00 | 5,08 | 4,87 | 5,00 | -0,40% | 1.202.828,00 |
| 21.05.2025 | 5,16 | 5,26 | 4,98 | 5,02 | -5,28% | 1.348.948,00 |
| 20.05.2025 | 5,03 | 5,35 | 4,90 | 5,30 | 5,79% | 1.864.170,00 |
| 19.05.2025 | 4,98 | 5,11 | 4,78 | 5,01 | -2,53% | 811.604,00 |
| 16.05.2025 | 5,30 | 5,39 | 5,09 | 5,14 | -2,10% | 1.935.876,00 |
| 15.05.2025 | 5,22 | 5,35 | 5,06 | 5,25 | -0,57% | 1.390.155,00 |
| 14.05.2025 | 5,09 | 5,44 | 5,07 | 5,28 | 2,72% | 1.708.550,00 |
| 13.05.2025 | 4,80 | 5,23 | 4,75 | 5,14 | 8,21% | 1.845.565,00 |
| 12.05.2025 | 4,82 | 4,97 | 4,58 | 4,75 | 3,26% | 2.763.366,00 |
| 09.05.2025 | 4,74 | 4,79 | 3,91 | 4,60 | -1,29% | 3.314.990,00 |
| 08.05.2025 | 4,63 | 4,86 | 4,54 | 4,66 | 2,42% | 1.249.473,00 |
| 07.05.2025 | 4,49 | 4,68 | 4,45 | 4,55 | 3,41% | 757.996,00 |
| 06.05.2025 | 4,32 | 4,47 | 4,02 | 4,40 | 0,00% | 571.616,00 |
| 05.05.2025 | 4,55 | 4,56 | 4,36 | 4,40 | -2,44% | 1.066.801,00 |
| 02.05.2025 | 4,37 | 4,59 | 4,36 | 4,51 | 4,88% | 829.555,00 |
| 01.05.2025 | 4,38 | 4,50 | 4,25 | 4,30 | -0,23% | 738.166,00 |
| 30.04.2025 | 4,37 | 4,44 | 4,27 | 4,31 | -3,36% | 884.510,00 |
| 29.04.2025 | 4,31 | 4,48 | 4,25 | 4,46 | 3,00% | 607.499,00 |
| 28.04.2025 | 4,36 | 4,51 | 4,24 | 4,33 | -0,69% | 888.702,00 |
| 25.04.2025 | 4,24 | 4,41 | 4,15 | 4,36 | 2,35% | 2.121.263,00 |
| 24.04.2025 | 3,93 | 4,28 | 3,93 | 4,26 | 8,95% | 1.309.977,00 |
| 23.04.2025 | 3,94 | 4,10 | 3,85 | 3,91 | 3,17% | 1.376.982,00 |
| 22.04.2025 | 3,53 | 3,87 | 3,53 | 3,79 | 8,91% | 1.209.890,00 |
| 21.04.2025 | 3,48 | 3,56 | 3,41 | 3,48 | -2,52% | 1.001.274,00 |
| 17.04.2025 | 3,56 | 3,80 | 3,47 | 3,57 | 2,29% | 1.893.255,00 |
| 16.04.2025 | 3,22 | 3,50 | 3,21 | 3,49 | 7,06% | 1.529.334,00 |
| 15.04.2025 | 3,45 | 3,67 | 3,21 | 3,26 | -3,55% | 2.390.770,00 |
| 14.04.2025 | 3,34 | 3,53 | 3,32 | 3,38 | 3,05% | 1.834.042,00 |
| 11.04.2025 | 3,35 | 3,41 | 3,10 | 3,28 | -2,96% | 2.148.327,00 |
| 10.04.2025 | 3,85 | 3,85 | 3,35 | 3,38 | -11,63% | 1.428.291,00 |
| 09.04.2025 | 3,29 | 3,90 | 3,26 | 3,83 | 13,84% | 1.778.780,00 |