5,500$
2,23%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,26 | 5,57 | 5,12 | 5,50 | 2,23% | 886.156,00 |
| 06.03.2026 | 5,48 | 5,85 | 5,35 | 5,38 | -5,78% | 1.124.430,00 |
| 05.03.2026 | 5,84 | 5,96 | 5,59 | 5,71 | -2,56% | 830.044,00 |
| 04.03.2026 | 6,07 | 6,15 | 5,84 | 5,86 | -3,30% | 1.035.675,00 |
| 03.03.2026 | 6,09 | 6,27 | 5,96 | 6,06 | -4,42% | 1.516.094,00 |
| 02.03.2026 | 5,61 | 6,35 | 5,26 | 6,34 | 9,22% | 1.892.298,00 |
| 27.02.2026 | 6,01 | 6,46 | 5,61 | 5,81 | -9,86% | 2.970.048,00 |
| 26.02.2026 | 6,43 | 6,69 | 6,30 | 6,44 | 0,55% | 1.619.615,00 |
| 25.02.2026 | 6,40 | 6,44 | 6,28 | 6,41 | 1,34% | 770.205,00 |
| 24.02.2026 | 5,91 | 6,33 | 5,85 | 6,32 | 6,40% | 1.076.232,00 |
| 20.02.2026 | 5,95 | 6,09 | 5,86 | 5,94 | -1,90% | 609.067,00 |
| 19.02.2026 | 5,95 | 6,06 | 5,84 | 6,06 | 0,58% | 754.526,00 |
| 18.02.2026 | 6,00 | 6,16 | 5,89 | 6,02 | 0,50% | 733.854,00 |
| 17.02.2026 | 6,00 | 6,02 | 5,74 | 5,99 | -0,17% | 763.564,00 |
| 13.02.2026 | 5,87 | 6,09 | 5,85 | 6,00 | 2,21% | 923.966,00 |
| 12.02.2026 | 6,34 | 6,35 | 5,84 | 5,87 | -5,78% | 799.754,00 |
| 11.02.2026 | 6,31 | 6,33 | 5,95 | 6,23 | -0,40% | 942.519,00 |
| 10.02.2026 | 6,22 | 6,35 | 6,12 | 6,26 | 0,24% | 765.057,00 |
| 09.02.2026 | 6,04 | 6,28 | 5,90 | 6,24 | 3,74% | 1.015.967,00 |
| 06.02.2026 | 5,40 | 6,03 | 5,40 | 6,02 | 11,39% | 1.096.334,00 |
| 05.02.2026 | 5,82 | 5,83 | 5,35 | 5,40 | -8,01% | 1.459.694,00 |
| 04.02.2026 | 6,08 | 6,17 | 5,82 | 5,87 | -2,65% | 1.284.625,00 |
| 03.02.2026 | 5,87 | 6,11 | 5,75 | 6,03 | 3,97% | 1.265.458,00 |
| 02.02.2026 | 5,74 | 5,90 | 5,70 | 5,80 | -0,43% | 1.105.644,00 |
| 30.01.2026 | 5,94 | 6,13 | 5,70 | 5,83 | -2,84% | 1.277.632,00 |
| 29.01.2026 | 6,00 | 6,14 | 5,80 | 6,00 | 0,08% | 917.721,00 |
| 28.01.2026 | 5,97 | 6,03 | 5,83 | 5,99 | 1,53% | 646.392,00 |
| 27.01.2026 | 6,18 | 6,21 | 5,86 | 5,90 | -4,84% | 981.093,00 |
| 26.01.2026 | 6,27 | 6,32 | 5,90 | 6,20 | -0,64% | 1.521.153,00 |
| 22.01.2026 | 6,03 | 6,39 | 6,02 | 6,24 | 4,00% | 1.037.984,00 |
| 21.01.2026 | 5,74 | 6,06 | 5,69 | 6,00 | 6,01% | 1.288.380,00 |
| 20.01.2026 | 5,58 | 5,85 | 5,49 | 5,66 | -1,74% | 1.250.529,00 |
| 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% | 966.711,00 |
| 14.01.2026 | 5,23 | 5,46 | 5,11 | 5,42 | 3,44% | 1.270.968,00 |
| 13.01.2026 | 4,92 | 5,25 | 4,92 | 5,24 | 7,16% | 867.573,00 |
| 12.01.2026 | 4,93 | 5,11 | 4,86 | 4,89 | -0,81% | 993.099,00 |
| 09.01.2026 | 5,11 | 5,14 | 4,85 | 4,93 | -2,95% | 847.412,00 |
| 08.01.2026 | 4,99 | 5,15 | 4,99 | 5,08 | 1,40% | 652.693,00 |
| 07.01.2026 | 5,11 | 5,15 | 5,00 | 5,01 | -2,15% | 662.147,00 |
| 06.01.2026 | 4,99 | 5,21 | 4,84 | 5,12 | 2,61% | 1.076.562,00 |
| 05.01.2026 | 4,92 | 5,11 | 4,86 | 4,99 | 2,25% | 1.181.440,00 |
| 02.01.2026 | 4,64 | 4,89 | 4,63 | 4,88 | 5,86% | 791.781,00 |
| 31.12.2025 | 4,57 | 4,64 | 4,50 | 4,61 | 0,44% | 790.657,00 |
| 30.12.2025 | 4,69 | 4,77 | 4,54 | 4,59 | -2,34% | 817.244,00 |
| 29.12.2025 | 4,80 | 4,89 | 4,62 | 4,70 | -2,89% | 649.756,00 |
| 26.12.2025 | 4,80 | 4,88 | 4,76 | 4,84 | 0,21% | 392.636,00 |
| 24.12.2025 | 4,73 | 4,87 | 4,72 | 4,83 | 2,11% | 410.393,00 |
| 23.12.2025 | 4,68 | 4,82 | 4,59 | 4,73 | 0,21% | 790.932,00 |
| 22.12.2025 | 4,75 | 4,97 | 4,68 | 4,72 | 0,43% | 959.303,00 |
| 19.12.2025 | 4,69 | 4,82 | 4,59 | 4,70 | 2,40% | 1.240.329,00 |
| 18.12.2025 | 4,71 | 4,79 | 4,49 | 4,59 | -0,86% | 876.444,00 |
| 17.12.2025 | 4,66 | 4,79 | 4,56 | 4,63 | -0,86% | 1.396.888,00 |
| 16.12.2025 | 4,78 | 4,93 | 4,60 | 4,67 | -4,11% | 1.054.043,00 |
| 15.12.2025 | 5,20 | 5,24 | 4,84 | 4,87 | -5,07% | 1.773.109,00 |
| 12.12.2025 | 5,19 | 5,26 | 5,00 | 5,13 | 0,00% | 1.269.454,00 |
| 11.12.2025 | 5,56 | 5,59 | 5,10 | 5,13 | -8,23% | 2.315.849,00 |
| 10.12.2025 | 5,18 | 5,64 | 5,12 | 5,59 | 8,12% | 1.938.434,00 |
| 09.12.2025 | 5,05 | 5,21 | 5,03 | 5,17 | 1,27% | 1.303.173,00 |
| 08.12.2025 | 4,74 | 5,14 | 4,73 | 5,11 | 8,62% | 2.348.089,00 |
| 05.12.2025 | 5,17 | 5,17 | 4,63 | 4,70 | -7,30% | 977.171,00 |
| 04.12.2025 | 4,87 | 5,08 | 4,80 | 5,07 | 4,21% | 1.383.306,00 |
| 03.12.2025 | 4,43 | 4,91 | 4,43 | 4,87 | 10,07% | 1.096.874,00 |
| 02.12.2025 | 4,28 | 4,57 | 4,23 | 4,42 | 3,76% | 1.559.803,00 |
| 01.12.2025 | 4,27 | 4,32 | 4,21 | 4,26 | -0,47% | 1.967.462,00 |
| 28.11.2025 | 4,13 | 4,44 | 4,04 | 4,28 | 4,65% | 1.405.410,00 |
| 26.11.2025 | 4,16 | 4,18 | 4,06 | 4,09 | -1,68% | 1.438.473,00 |
| 25.11.2025 | 3,98 | 4,16 | 3,94 | 4,16 | 4,26% | 1.892.434,00 |
| 24.11.2025 | 4,16 | 4,24 | 3,96 | 3,99 | -0,25% | 2.948.329,00 |
| 20.11.2025 | 4,10 | 4,38 | 3,98 | 4,00 | -0,62% | 2.389.447,00 |
| 19.11.2025 | 4,12 | 4,18 | 3,90 | 4,03 | -2,66% | 1.552.142,00 |
| 18.11.2025 | 4,15 | 4,23 | 4,03 | 4,14 | -1,78% | 1.500.933,00 |
| 17.11.2025 | 4,42 | 4,51 | 4,20 | 4,21 | -3,00% | 1.365.179,00 |
| 13.11.2025 | 4,66 | 4,66 | 4,32 | 4,34 | -5,65% | 2.061.515,00 |
| 12.11.2025 | 4,93 | 5,02 | 4,58 | 4,60 | -6,69% | 1.311.545,00 |
| 11.11.2025 | 5,11 | 5,13 | 4,72 | 4,93 | -3,43% | 2.175.202,00 |
| 10.11.2025 | 5,21 | 5,27 | 4,97 | 5,11 | 0,59% | 1.463.727,00 |
| 07.11.2025 | 5,12 | 5,18 | 4,91 | 5,08 | -1,26% | 1.171.246,00 |
| 06.11.2025 | 5,16 | 5,27 | 5,04 | 5,14 | -0,19% | 1.365.257,00 |
| 05.11.2025 | 5,19 | 5,26 | 5,07 | 5,15 | -0,58% | 1.149.926,00 |
| 04.11.2025 | 5,61 | 5,75 | 5,16 | 5,18 | -8,80% | 1.934.740,00 |
| 03.11.2025 | 5,30 | 5,68 | 5,14 | 5,68 | 6,17% | 2.135.523,00 |
| 31.10.2025 | 6,06 | 6,06 | 5,12 | 5,35 | 4,70% | 3.189.122,00 |
| 30.10.2025 | 5,19 | 5,36 | 5,11 | 5,11 | -3,13% | 1.529.755,00 |
| 29.10.2025 | 5,41 | 5,45 | 5,19 | 5,28 | -2,31% | 1.014.724,00 |
| 28.10.2025 | 5,51 | 5,52 | 5,38 | 5,40 | -1,46% | 1.817.448,00 |
| 27.10.2025 | 5,74 | 5,81 | 5,41 | 5,48 | -3,18% | 1.122.335,00 |
| 24.10.2025 | 5,73 | 5,82 | 5,60 | 5,66 | 2,17% | 895.468,00 |
| 23.10.2025 | 5,65 | 5,77 | 5,51 | 5,54 | -0,89% | 1.146.898,00 |
| 22.10.2025 | 5,95 | 5,98 | 5,58 | 5,59 | -6,21% | 1.296.298,00 |
| 21.10.2025 | 6,06 | 6,09 | 5,85 | 5,96 | -2,30% | 1.128.876,00 |
| 20.10.2025 | 5,75 | 6,20 | 5,73 | 6,10 | 7,39% | 2.335.332,00 |
| 17.10.2025 | 5,40 | 5,92 | 5,38 | 5,68 | 4,99% | 4.057.524,00 |
| 16.10.2025 | 5,43 | 5,49 | 5,21 | 5,41 | 0,74% | 1.239.161,00 |
| 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 |