3,300$
-3,79%
Echtzeit-Aktienkurs FTAI Infrastructure
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,45 | 3,48 | 3,22 | 3,30 | -4,07% | 1.445.916,00 |
| 08.09.2026 | 3,47 | 3,53 | 3,34 | 3,44 | 0,88% | 960.616,00 |
| 04.09.2026 | 3,32 | 3,46 | 3,32 | 3,41 | 1,19% | 1.008.003,00 |
| 03.09.2026 | 3,38 | 3,42 | 3,22 | 3,37 | -0,59% | 958.072,00 |
| 02.09.2026 | 3,36 | 3,47 | 3,33 | 3,39 | 0,30% | 972.032,00 |
| 01.09.2026 | 3,43 | 3,49 | 3,35 | 3,38 | -2,87% | 1.030.555,00 |
| 31.08.2026 | 3,57 | 3,57 | 3,46 | 3,48 | -2,52% | 765.080,00 |
| 28.08.2026 | 3,66 | 3,67 | 3,49 | 3,57 | -2,19% | 1.120.012,00 |
| 27.08.2026 | 3,78 | 3,78 | 3,58 | 3,65 | -2,14% | 727.519,00 |
| 26.08.2026 | 3,77 | 3,81 | 3,68 | 3,73 | -1,06% | 1.088.388,00 |
| 25.08.2026 | 3,81 | 3,84 | 3,67 | 3,77 | 0,53% | 1.267.709,00 |
| 24.08.2026 | 3,79 | 3,80 | 3,65 | 3,75 | -1,83% | 796.128,00 |
| 21.08.2026 | 3,78 | 3,98 | 3,76 | 3,82 | 2,41% | 1.194.127,00 |
| 20.08.2026 | 4,02 | 4,02 | 3,70 | 3,73 | -8,13% | 1.081.116,00 |
| 19.08.2026 | 4,08 | 4,15 | 4,01 | 4,06 | 0,74% | 728.273,00 |
| 18.08.2026 | 4,20 | 4,24 | 4,01 | 4,03 | -5,18% | 746.923,00 |
| 17.08.2026 | 4,50 | 4,50 | 4,20 | 4,25 | -5,76% | 1.063.517,00 |
| 14.08.2026 | 4,66 | 4,71 | 4,40 | 4,51 | -3,22% | 774.461,00 |
| 13.08.2026 | 4,52 | 4,68 | 4,47 | 4,66 | 3,33% | 948.016,00 |
| 12.08.2026 | 4,40 | 4,68 | 4,39 | 4,51 | 3,20% | 1.545.920,00 |
| 11.08.2026 | 4,34 | 4,53 | 4,33 | 4,37 | 1,63% | 980.623,00 |
| 10.08.2026 | 4,27 | 4,51 | 4,24 | 4,30 | 0,70% | 1.416.920,00 |
| 07.08.2026 | 4,12 | 4,36 | 4,01 | 4,27 | 5,30% | 1.634.469,00 |
| 06.08.2026 | 3,11 | 4,07 | 3,06 | 4,06 | 18,91% | 2.921.396,00 |
| 05.08.2026 | 3,35 | 3,52 | 3,35 | 3,41 | 0,29% | 2.483.803,00 |
| 04.08.2026 | 3,50 | 3,61 | 3,36 | 3,40 | -0,87% | 5.828.018,00 |
| 03.08.2026 | 3,75 | 3,83 | 3,39 | 3,43 | -8,04% | 3.675.445,00 |
| 31.07.2026 | 4,01 | 4,07 | 3,71 | 3,73 | -6,75% | 1.038.971,00 |
| 30.07.2026 | 3,84 | 4,06 | 3,75 | 4,00 | 5,82% | 1.029.808,00 |
| 29.07.2026 | 4,08 | 4,13 | 3,74 | 3,78 | -7,35% | 1.517.586,00 |
| 28.07.2026 | 4,15 | 4,15 | 3,95 | 4,08 | -1,69% | 1.007.081,00 |
| 27.07.2026 | 4,26 | 4,33 | 4,00 | 4,15 | -1,89% | 1.431.147,00 |
| 24.07.2026 | 4,44 | 4,44 | 4,21 | 4,23 | -3,64% | 785.423,00 |
| 23.07.2026 | 4,57 | 4,57 | 4,36 | 4,39 | -2,44% | 869.121,00 |
| 22.07.2026 | 4,33 | 4,54 | 4,33 | 4,50 | 4,65% | 864.581,00 |
| 21.07.2026 | 4,10 | 4,32 | 4,04 | 4,30 | 5,13% | 1.005.861,00 |
| 20.07.2026 | 4,14 | 4,19 | 3,99 | 4,09 | -1,68% | 1.031.160,00 |
| 17.07.2026 | 4,17 | 4,33 | 4,16 | 4,16 | -1,77% | 812.184,00 |
| 16.07.2026 | 4,33 | 4,36 | 4,09 | 4,24 | -2,64% | 936.022,00 |
| 15.07.2026 | 4,48 | 4,53 | 4,26 | 4,35 | -2,47% | 589.733,00 |
| 14.07.2026 | 4,57 | 4,62 | 4,39 | 4,46 | -0,67% | 672.521,00 |
| 13.07.2026 | 4,48 | 4,60 | 4,37 | 4,49 | -1,10% | 581.861,00 |
| 10.07.2026 | 4,49 | 4,55 | 4,42 | 4,54 | 1,57% | 502.014,00 |
| 09.07.2026 | 4,51 | 4,58 | 4,40 | 4,47 | 0,90% | 683.044,00 |
| 08.07.2026 | 4,28 | 4,56 | 4,28 | 4,43 | 0,91% | 821.419,00 |
| 07.07.2026 | 4,40 | 4,60 | 4,30 | 4,39 | -0,45% | 1.002.129,00 |
| 06.07.2026 | 4,45 | 4,52 | 4,41 | 4,41 | -0,68% | 764.160,00 |
| 02.07.2026 | 4,55 | 4,67 | 4,38 | 4,44 | -1,55% | 868.457,00 |
| 01.07.2026 | 4,70 | 4,85 | 4,48 | 4,51 | -2,80% | 1.149.558,00 |
| 30.06.2026 | 4,38 | 4,70 | 4,23 | 4,64 | 6,42% | 1.226.001,00 |
| 29.06.2026 | 4,99 | 5,18 | 4,29 | 4,36 | -11,92% | 2.129.772,00 |
| 26.06.2026 | 4,87 | 5,09 | 4,85 | 4,95 | 0,81% | 2.663.519,00 |
| 25.06.2026 | 4,75 | 4,92 | 4,75 | 4,91 | 4,69% | 596.959,00 |
| 24.06.2026 | 4,61 | 4,71 | 4,51 | 4,69 | 1,30% | 1.294.568,00 |
| 23.06.2026 | 4,76 | 4,80 | 4,62 | 4,63 | -2,94% | 490.701,00 |
| 22.06.2026 | 4,80 | 4,87 | 4,70 | 4,77 | -0,83% | 632.781,00 |
| 18.06.2026 | 4,88 | 4,96 | 4,74 | 4,81 | 1,48% | 1.132.889,00 |
| 17.06.2026 | 4,85 | 5,05 | 4,74 | 4,74 | -2,47% | 701.445,00 |
| 16.06.2026 | 5,00 | 5,05 | 4,75 | 4,86 | -2,41% | 863.894,00 |
| 15.06.2026 | 4,90 | 5,10 | 4,81 | 4,98 | 3,32% | 817.639,00 |
| 12.06.2026 | 4,79 | 5,05 | 4,73 | 4,82 | 0,84% | 935.014,00 |
| 11.06.2026 | 4,29 | 4,83 | 4,22 | 4,78 | 11,68% | 1.002.399,00 |
| 10.06.2026 | 4,55 | 4,64 | 4,25 | 4,28 | -6,14% | 722.522,00 |
| 09.06.2026 | 4,60 | 4,76 | 4,52 | 4,56 | 0,88% | 1.158.237,00 |
| 08.06.2026 | 4,28 | 4,65 | 4,21 | 4,52 | 8,65% | 1.251.764,00 |
| 05.06.2026 | 4,32 | 4,37 | 4,09 | 4,16 | -3,70% | 704.704,00 |
| 04.06.2026 | 4,29 | 4,35 | 4,19 | 4,32 | 2,37% | 883.418,00 |
| 03.06.2026 | 4,42 | 4,44 | 4,16 | 4,22 | -5,80% | 959.703,00 |
| 02.06.2026 | 4,50 | 4,56 | 4,43 | 4,48 | -1,97% | 733.299,00 |
| 01.06.2026 | 4,41 | 4,65 | 4,40 | 4,57 | 2,47% | 1.121.488,00 |
| 29.05.2026 | 4,65 | 4,68 | 4,41 | 4,46 | -2,19% | 981.822,00 |
| 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 |