4,490$
-1,54%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,62 | 4,68 | 4,49 | 4,49 | -1,54% | 123.473,00 |
| 28.05.2026 | 4,63 | 4,71 | 4,55 | 4,56 | -1,51% | 542.185,00 |
| 27.05.2026 | 4,67 | 4,79 | 4,60 | 4,63 | -0,22% | 571.574,00 |
| 26.05.2026 | 4,57 | 4,78 | 4,55 | 4,64 | 2,88% | 716.385,00 |
| 22.05.2026 | 4,53 | 4,65 | 4,41 | 4,51 | -0,22% | 613.864,00 |
| 21.05.2026 | 4,22 | 4,55 | 4,21 | 4,52 | 6,86% | 961.954,00 |
| 20.05.2026 | 4,24 | 4,51 | 4,16 | 4,23 | 0,00% | 1.034.673,00 |
| 19.05.2026 | 4,23 | 4,29 | 4,14 | 4,23 | -1,63% | 966.780,00 |
| 18.05.2026 | 4,60 | 4,65 | 4,24 | 4,30 | -7,13% | 976.236,00 |
| 15.05.2026 | 4,67 | 4,87 | 4,57 | 4,63 | -2,53% | 1.054.375,00 |
| 14.05.2026 | 4,51 | 4,76 | 4,36 | 4,75 | 6,50% | 1.073.290,00 |
| 13.05.2026 | 4,42 | 4,60 | 4,39 | 4,46 | -0,45% | 1.073.426,00 |
| 12.05.2026 | 4,64 | 4,65 | 4,38 | 4,48 | -4,07% | 1.728.522,00 |
| 11.05.2026 | 4,84 | 5,17 | 4,57 | 4,67 | -3,91% | 1.990.828,00 |
| 08.05.2026 | 5,00 | 5,25 | 4,62 | 4,86 | -5,26% | 2.783.514,00 |
| 07.05.2026 | 5,52 | 5,56 | 5,09 | 5,13 | -7,40% | 1.006.856,00 |
| 06.05.2026 | 5,47 | 5,67 | 5,33 | 5,54 | 1,47% | 893.082,00 |
| 05.05.2026 | 5,34 | 5,56 | 5,30 | 5,46 | 3,02% | 969.836,00 |
| 04.05.2026 | 5,75 | 5,77 | 5,30 | 5,30 | -7,34% | 1.142.455,00 |
| 01.05.2026 | 6,11 | 6,22 | 5,61 | 5,72 | -6,92% | 1.624.460,00 |
| 30.04.2026 | 6,41 | 6,57 | 5,77 | 6,15 | 8,38% | 5.576.718,00 |
| 29.04.2026 | 5,63 | 5,69 | 5,42 | 5,67 | 1,61% | 982.791,00 |
| 28.04.2026 | 5,53 | 5,74 | 5,50 | 5,58 | 1,27% | 555.692,00 |
| 27.04.2026 | 5,45 | 5,71 | 5,40 | 5,51 | 1,85% | 496.160,00 |
| 24.04.2026 | 5,53 | 5,68 | 5,40 | 5,41 | -2,35% | 603.536,00 |
| 23.04.2026 | 5,58 | 5,67 | 5,35 | 5,54 | 0,18% | 578.503,00 |
| 22.04.2026 | 5,58 | 5,69 | 5,47 | 5,53 | 0,91% | 459.440,00 |
| 21.04.2026 | 5,99 | 6,03 | 5,47 | 5,48 | -7,59% | 664.138,00 |
| 20.04.2026 | 5,76 | 5,94 | 5,72 | 5,93 | 2,24% | 566.823,00 |
| 17.04.2026 | 6,01 | 6,12 | 5,77 | 5,80 | -3,17% | 799.551,00 |
| 16.04.2026 | 5,89 | 5,99 | 5,79 | 5,99 | 2,74% | 450.872,00 |
| 15.04.2026 | 5,80 | 5,86 | 5,34 | 5,83 | 0,87% | 543.787,00 |
| 14.04.2026 | 5,79 | 5,82 | 5,72 | 5,78 | 1,40% | 467.091,00 |
| 13.04.2026 | 5,50 | 5,76 | 5,46 | 5,70 | 1,97% | 456.030,00 |
| 10.04.2026 | 5,41 | 5,76 | 5,41 | 5,59 | 4,68% | 671.505,00 |
| 09.04.2026 | 5,36 | 5,64 | 5,25 | 5,34 | 1,14% | 866.624,00 |
| 08.04.2026 | 5,24 | 5,50 | 5,23 | 5,28 | 2,13% | 988.888,00 |
| 07.04.2026 | 5,05 | 5,18 | 4,97 | 5,17 | 0,78% | 702.282,00 |
| 06.04.2026 | 5,01 | 5,23 | 4,99 | 5,13 | 1,79% | 683.285,00 |
| 02.04.2026 | 4,86 | 5,10 | 4,73 | 5,04 | 1,00% | 559.587,00 |
| 01.04.2026 | 5,01 | 5,17 | 4,95 | 4,99 | 1,01% | 726.023,00 |
| 31.03.2026 | 4,87 | 5,05 | 4,84 | 4,94 | 4,88% | 918.970,00 |
| 30.03.2026 | 4,92 | 5,00 | 4,67 | 4,71 | -2,69% | 983.872,00 |
| 27.03.2026 | 5,09 | 5,09 | 4,78 | 4,84 | -6,20% | 730.537,00 |
| 26.03.2026 | 4,95 | 5,16 | 4,88 | 5,16 | 2,58% | 965.627,00 |
| 25.03.2026 | 4,84 | 5,04 | 4,73 | 5,03 | 6,34% | 1.034.900,00 |
| 24.03.2026 | 5,00 | 5,00 | 4,72 | 4,73 | -6,89% | 929.774,00 |
| 23.03.2026 | 4,70 | 5,16 | 4,69 | 5,08 | 9,48% | 1.334.396,00 |
| 20.03.2026 | 4,90 | 4,91 | 4,59 | 4,64 | -4,33% | 1.266.228,00 |
| 19.03.2026 | 4,90 | 5,06 | 4,78 | 4,85 | -3,39% | 1.141.335,00 |
| 18.03.2026 | 5,17 | 5,22 | 4,98 | 5,02 | -4,02% | 1.293.463,00 |
| 17.03.2026 | 5,57 | 5,61 | 5,13 | 5,23 | -6,61% | 1.481.364,00 |
| 16.03.2026 | 5,38 | 5,71 | 5,36 | 5,60 | 6,87% | 848.906,00 |
| 13.03.2026 | 5,28 | 5,36 | 5,13 | 5,24 | 0,58% | 735.043,00 |
| 12.03.2026 | 5,36 | 5,41 | 5,17 | 5,21 | -3,16% | 621.146,00 |
| 11.03.2026 | 5,50 | 5,57 | 5,34 | 5,38 | -3,06% | 590.764,00 |
| 10.03.2026 | 5,44 | 5,72 | 5,35 | 5,55 | 0,91% | 896.692,00 |
| 09.03.2026 | 5,24 | 5,57 | 5,12 | 5,50 | 2,23% | 886.156,00 |
| 06.03.2026 | 5,48 | 5,85 | 5,35 | 5,38 | -5,78% | 1.124.431,00 |
| 05.03.2026 | 5,84 | 5,96 | 5,59 | 5,71 | -2,56% | 830.046,00 |
| 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 |