2,305$
-0,86%
Echtzeit-Aktienkurs FTAI Infrastructure
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,31 | 2,36 | 2,26 | 2,30 | -0,86% | 1.463.227,00 |
| 19.10.2026 | 2,47 | 2,47 | 2,32 | 2,32 | -4,13% | 1.229.539,00 |
| 16.10.2026 | 2,52 | 2,56 | 2,37 | 2,42 | 6,61% | 1.593.047,00 |
| 15.10.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,73% | 3.200,00 |
| 14.10.2026 | 2,42 | 2,42 | 2,25 | 2,31 | -5,33% | 1.881.664,00 |
| 13.10.2026 | 2,57 | 2,60 | 2,42 | 2,44 | -5,43% | 1.479.459,00 |
| 12.10.2026 | 2,61 | 2,63 | 2,53 | 2,58 | -2,64% | 1.040.300,00 |
| 09.10.2026 | 2,67 | 2,73 | 2,63 | 2,65 | -0,38% | 1.022.618,00 |
| 08.10.2026 | 2,80 | 2,80 | 2,63 | 2,66 | -6,34% | 2.594.749,00 |
| 07.10.2026 | 2,63 | 2,89 | 2,60 | 2,84 | 6,37% | 1.221.236,00 |
| 06.10.2026 | 2,75 | 2,77 | 2,64 | 2,67 | -1,48% | 806.056,00 |
| 05.10.2026 | 2,69 | 2,73 | 2,60 | 2,71 | 0,93% | 821.581,00 |
| 02.10.2026 | 2,66 | 2,77 | 2,63 | 2,69 | 3,27% | 1.203.251,00 |
| 01.10.2026 | 2,73 | 2,76 | 2,59 | 2,60 | -5,80% | 2.101.615,00 |
| 30.09.2026 | 2,85 | 2,93 | 2,75 | 2,76 | -2,13% | 1.046.147,00 |
| 29.09.2026 | 2,94 | 2,94 | 2,75 | 2,82 | -2,42% | 1.154.143,00 |
| 28.09.2026 | 3,22 | 3,27 | 2,82 | 2,89 | -7,52% | 1.818.891,00 |
| 25.09.2026 | 3,09 | 3,17 | 3,04 | 3,13 | 1,13% | 892.630,00 |
| 24.09.2026 | 3,11 | 3,15 | 2,97 | 3,09 | 0,00% | 1.375.199,00 |
| 23.09.2026 | 3,23 | 3,23 | 3,03 | 3,09 | -5,21% | 932.116,00 |
| 22.09.2026 | 3,10 | 3,27 | 3,05 | 3,26 | 6,19% | 1.147.518,00 |
| 21.09.2026 | 3,00 | 3,09 | 2,93 | 3,07 | 2,33% | 965.494,00 |
| 18.09.2026 | 2,79 | 3,03 | 2,77 | 3,00 | 7,53% | 2.614.771,00 |
| 17.09.2026 | 2,92 | 2,97 | 2,77 | 2,79 | -2,79% | 1.533.415,00 |
| 16.09.2026 | 2,91 | 2,98 | 2,81 | 2,87 | -1,03% | 1.515.563,00 |
| 15.09.2026 | 3,00 | 3,02 | 2,77 | 2,90 | -3,49% | 2.618.318,00 |
| 14.09.2026 | 3,27 | 3,29 | 2,98 | 3,01 | -9,21% | 2.867.644,00 |
| 11.09.2026 | 3,34 | 3,36 | 3,27 | 3,31 | 0,30% | 799.907,00 |
| 10.09.2026 | 3,25 | 3,38 | 3,25 | 3,30 | 0,30% | 922.319,00 |
| 09.09.2026 | 3,45 | 3,48 | 3,22 | 3,29 | -4,36% | 1.457.938,00 |
| 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 |