5,370$
-2,19%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,63 | 5,72 | 5,28 | 5,37 | -2,19% | 1.315.661,00 |
| 14.10.2025 | 5,18 | 5,54 | 5,10 | 5,49 | 3,78% | 949.113,00 |
| 13.10.2025 | 5,15 | 5,30 | 5,09 | 5,29 | 4,75% | 819.634,00 |
| 10.10.2025 | 5,13 | 5,30 | 4,99 | 5,05 | -1,56% | 1.072.819,00 |
| 09.10.2025 | 5,23 | 5,29 | 5,04 | 5,13 | -1,72% | 1.073.075,00 |
| 08.10.2025 | 5,18 | 5,54 | 5,02 | 5,22 | 2,35% | 1.750.113,00 |
| 07.10.2025 | 5,32 | 5,34 | 5,06 | 5,10 | -3,59% | 1.181.747,00 |
| 06.10.2025 | 5,10 | 5,32 | 4,97 | 5,29 | 12,79% | 1.586.236,00 |
| 02.10.2025 | 4,59 | 4,83 | 4,54 | 4,69 | 2,63% | 1.350.820,00 |
| 01.10.2025 | 4,36 | 4,64 | 4,32 | 4,57 | 4,82% | 2.419.959,00 |
| 30.09.2025 | 4,44 | 4,50 | 4,29 | 4,36 | -2,24% | 2.491.687,00 |
| 29.09.2025 | 4,44 | 4,59 | 4,33 | 4,46 | 1,83% | 2.162.298,00 |
| 26.09.2025 | 4,20 | 4,39 | 4,12 | 4,38 | 3,55% | 1.522.862,00 |
| 25.09.2025 | 4,67 | 4,70 | 4,21 | 4,23 | -9,62% | 1.494.186,00 |
| 24.09.2025 | 4,77 | 4,88 | 4,67 | 4,68 | -1,06% | 1.274.268,00 |
| 23.09.2025 | 4,77 | 5,01 | 4,71 | 4,73 | -0,21% | 1.537.889,00 |
| 22.09.2025 | 4,65 | 4,81 | 4,52 | 4,74 | 1,72% | 1.789.836,00 |
| 19.09.2025 | 4,89 | 4,95 | 4,61 | 4,66 | -5,09% | 3.588.497,00 |
| 18.09.2025 | 4,88 | 5,20 | 4,75 | 4,91 | 2,51% | 3.771.017,00 |
| 17.09.2025 | 4,91 | 4,97 | 4,65 | 4,79 | -1,64% | 1.927.417,00 |
| 16.09.2025 | 4,84 | 4,93 | 4,74 | 4,87 | 1,46% | 1.936.806,00 |
| 15.09.2025 | 4,55 | 4,93 | 4,54 | 4,80 | 6,67% | 2.520.110,00 |
| 12.09.2025 | 4,53 | 4,54 | 4,33 | 4,50 | 0,45% | 1.799.278,00 |
| 11.09.2025 | 4,18 | 4,54 | 4,18 | 4,48 | 6,16% | 1.867.519,00 |
| 10.09.2025 | 4,00 | 4,23 | 3,90 | 4,22 | 5,50% | 2.219.971,00 |
| 09.09.2025 | 4,04 | 4,21 | 3,96 | 4,00 | -0,87% | 2.284.761,00 |
| 08.09.2025 | 4,20 | 4,25 | 4,04 | 4,04 | -3,47% | 1.972.611,00 |
| 05.09.2025 | 4,17 | 4,34 | 4,01 | 4,18 | 0,97% | 2.660.646,00 |
| 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% | 5.932.262,00 |
| 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% | 2.931.724,00 |
| 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% | 7.220.134,00 |
| 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% | 1.034.532,00 |
| 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% | 937.675,00 |
| 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% | 684.385,00 |
| 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% | 2.468.629,00 |
| 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 | -1,52% | 1.285.085,00 |
| 20.06.2025 | 6,60 | 6,66 | 6,23 | 6,24 | -4,22% | 1.510.533,00 |
| 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% | 1.002.807,00 |
| 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% | 959.421,00 |
| 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% | 1.261.887,00 |
| 03.06.2025 | 5,85 | 6,10 | 5,80 | 6,04 | 3,42% | 1.136.714,00 |
| 02.06.2025 | 6,18 | 6,25 | 5,80 | 5,84 | -4,26% | 880.457,00 |
| 30.05.2025 | 6,01 | 6,20 | 6,01 | 6,10 | 0,16% | 1.055.821,00 |
| 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 |