6,580$
2,73%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 5,16 | 5,26 | 4,98 | 5,02 | -5,28% | 1.348.948,00 |
| 20.05.2025 | 5,03 | 5,35 | 4,90 | 5,30 | 5,79% | 1.864.170,00 |
| 19.05.2025 | 4,98 | 5,11 | 4,78 | 5,01 | -2,53% | 811.604,00 |
| 16.05.2025 | 5,30 | 5,39 | 5,09 | 5,14 | -2,10% | 1.935.760,00 |
| 15.05.2025 | 5,22 | 5,35 | 5,06 | 5,25 | -0,57% | 1.390.155,00 |
| 14.05.2025 | 5,09 | 5,44 | 5,07 | 5,28 | 2,72% | 1.708.550,00 |
| 13.05.2025 | 4,80 | 5,23 | 4,75 | 5,14 | 8,21% | 1.845.565,00 |
| 12.05.2025 | 4,82 | 4,97 | 4,58 | 4,75 | 3,26% | 2.763.366,00 |
| 09.05.2025 | 4,74 | 4,79 | 3,91 | 4,60 | -1,29% | 3.314.977,00 |
| 08.05.2025 | 4,63 | 4,86 | 4,54 | 4,66 | 2,42% | 1.249.473,00 |
| 07.05.2025 | 4,49 | 4,68 | 4,45 | 4,55 | 3,41% | 757.996,00 |
| 06.05.2025 | 4,32 | 4,47 | 4,02 | 4,40 | 0,00% | 571.616,00 |
| 05.05.2025 | 4,55 | 4,56 | 4,36 | 4,40 | -2,44% | 1.066.801,00 |
| 02.05.2025 | 4,37 | 4,59 | 4,36 | 4,51 | 4,88% | 829.546,00 |
| 01.05.2025 | 4,38 | 4,50 | 4,25 | 4,30 | -0,23% | 738.166,00 |
| 30.04.2025 | 4,37 | 4,44 | 4,27 | 4,31 | -3,36% | 884.510,00 |
| 29.04.2025 | 4,31 | 4,48 | 4,24 | 4,46 | 3,00% | 607.499,00 |
| 28.04.2025 | 4,36 | 4,51 | 4,24 | 4,33 | -0,69% | 888.702,00 |
| 25.04.2025 | 4,24 | 4,41 | 4,15 | 4,36 | 2,35% | 2.121.263,00 |
| 24.04.2025 | 3,93 | 4,28 | 3,93 | 4,26 | 8,95% | 1.309.977,00 |
| 23.04.2025 | 3,94 | 4,10 | 3,85 | 3,91 | 3,17% | 1.376.982,00 |
| 22.04.2025 | 3,53 | 3,87 | 3,53 | 3,79 | 8,91% | 1.209.890,00 |
| 21.04.2025 | 3,48 | 3,56 | 3,41 | 3,48 | -2,52% | 1.001.274,00 |
| 17.04.2025 | 3,56 | 3,80 | 3,47 | 3,57 | 2,29% | 1.893.255,00 |
| 16.04.2025 | 3,22 | 3,50 | 3,21 | 3,49 | 7,06% | 1.529.334,00 |
| 15.04.2025 | 3,45 | 3,67 | 3,21 | 3,26 | -3,55% | 2.390.770,00 |
| 14.04.2025 | 3,34 | 3,53 | 3,32 | 3,38 | 3,05% | 1.834.042,00 |
| 11.04.2025 | 3,35 | 3,41 | 3,10 | 3,28 | -2,96% | 2.147.740,00 |
| 10.04.2025 | 3,85 | 3,85 | 3,35 | 3,38 | -11,63% | 1.428.291,00 |
| 09.04.2025 | 3,29 | 3,90 | 3,26 | 3,83 | 13,84% | 1.778.780,00 |
| 08.04.2025 | 3,95 | 4,04 | 3,30 | 3,36 | -8,94% | 3.179.867,00 |
| 07.04.2025 | 3,59 | 4,05 | 3,48 | 3,69 | -1,07% | 2.581.100,00 |
| 04.04.2025 | 3,83 | 3,85 | 3,47 | 3,73 | -5,57% | 2.017.339,00 |
| 03.04.2025 | 4,24 | 4,25 | 3,95 | 3,95 | -12,03% | 1.453.540,00 |
| 02.04.2025 | 4,42 | 4,85 | 4,36 | 4,49 | 0,45% | 1.433.952,00 |
| 01.04.2025 | 4,49 | 4,63 | 4,42 | 4,47 | -1,11% | 1.138.645,00 |
| 31.03.2025 | 4,61 | 4,73 | 4,45 | 4,52 | -3,42% | 1.579.270,00 |
| 28.03.2025 | 4,70 | 4,86 | 4,62 | 4,68 | -0,21% | 903.917,00 |
| 27.03.2025 | 4,93 | 4,95 | 4,69 | 4,69 | -4,87% | 853.130,00 |
| 26.03.2025 | 4,97 | 5,01 | 4,79 | 4,93 | -0,80% | 894.990,00 |
| 25.03.2025 | 5,35 | 5,43 | 4,93 | 4,97 | -7,28% | 1.012.306,00 |
| 24.03.2025 | 5,29 | 5,39 | 5,04 | 5,36 | 1,13% | 1.139.245,00 |
| 21.03.2025 | 5,26 | 5,37 | 5,16 | 5,30 | -0,38% | 1.384.306,00 |
| 20.03.2025 | 5,29 | 5,39 | 5,16 | 5,32 | -0,75% | 744.487,00 |
| 19.03.2025 | 5,12 | 5,37 | 5,10 | 5,36 | 4,69% | 917.481,00 |
| 18.03.2025 | 5,23 | 5,30 | 5,02 | 5,12 | -2,85% | 942.366,00 |
| 17.03.2025 | 4,81 | 5,31 | 4,80 | 5,27 | 10,02% | 1.285.894,00 |
| 14.03.2025 | 4,89 | 4,96 | 4,73 | 4,79 | -1,64% | 1.267.003,00 |
| 13.03.2025 | 4,96 | 5,02 | 4,78 | 4,87 | -1,62% | 1.230.098,00 |
| 12.03.2025 | 5,05 | 5,19 | 4,93 | 4,95 | -1,20% | 1.094.983,00 |
| 11.03.2025 | 5,05 | 5,14 | 4,88 | 5,01 | -0,60% | 1.599.332,00 |
| 10.03.2025 | 5,00 | 5,25 | 4,91 | 5,04 | -0,20% | 1.883.004,00 |
| 07.03.2025 | 5,07 | 5,16 | 4,86 | 5,05 | -0,39% | 1.400.132,00 |
| 06.03.2025 | 5,10 | 5,19 | 4,99 | 5,07 | -0,98% | 1.395.107,00 |
| 05.03.2025 | 5,40 | 5,55 | 5,12 | 5,12 | -5,45% | 1.423.588,00 |
| 04.03.2025 | 5,20 | 5,52 | 4,96 | 5,42 | 1,59% | 2.089.364,00 |
| 03.03.2025 | 5,86 | 5,97 | 5,32 | 5,33 | -8,81% | 1.382.212,00 |
| 28.02.2025 | 5,69 | 6,02 | 5,43 | 5,85 | 2,72% | 2.439.824,00 |
| 27.02.2025 | 5,50 | 5,87 | 5,41 | 5,69 | 3,83% | 1.398.380,00 |
| 26.02.2025 | 5,66 | 5,74 | 5,46 | 5,48 | -2,32% | 1.508.556,00 |
| 25.02.2025 | 5,77 | 5,87 | 5,60 | 5,61 | -2,43% | 1.128.752,00 |
| 24.02.2025 | 5,96 | 6,15 | 5,55 | 5,75 | -3,52% | 1.668.836,00 |
| 21.02.2025 | 6,41 | 6,47 | 5,89 | 5,96 | -5,85% | 1.888.722,00 |
| 20.02.2025 | 6,49 | 6,66 | 6,24 | 6,33 | -0,31% | 1.805.322,00 |
| 19.02.2025 | 6,49 | 6,53 | 6,35 | 6,35 | -2,01% | 853.323,00 |
| 18.02.2025 | 6,54 | 6,59 | 6,43 | 6,48 | -0,61% | 704.646,00 |
| 14.02.2025 | 6,45 | 6,55 | 6,36 | 6,52 | 1,40% | 1.162.907,00 |
| 13.02.2025 | 6,73 | 6,75 | 6,40 | 6,43 | -4,46% | 1.701.701,00 |
| 12.02.2025 | 6,60 | 6,79 | 6,44 | 6,73 | 0,75% | 653.554,00 |
| 11.02.2025 | 6,79 | 6,82 | 6,64 | 6,68 | -2,20% | 385.213,00 |
| 10.02.2025 | 6,80 | 6,99 | 6,79 | 6,83 | 1,79% | 889.296,00 |