4,560$
-1,51%
Echtzeit-Aktienkurs FTAI Infrastructure Inc
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 4,63 | 4,70 | 4,55 | 4,56 | -1,51% | 533.319,00 |
| 27.05.2026 | 4,67 | 4,79 | 4,60 | 4,63 | -0,32% | 570.693,00 |
| 26.05.2026 | 4,57 | 4,78 | 4,55 | 4,65 | 2,99% | 716.349,00 |
| 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% | 961.934,00 |
| 20.05.2026 | 4,24 | 4,51 | 4,16 | 4,23 | 0,00% | 1.034.553,00 |
| 19.05.2026 | 4,23 | 4,29 | 4,14 | 4,23 | -1,51% | 965.701,00 |
| 18.05.2026 | 4,60 | 4,65 | 4,24 | 4,30 | -7,34% | 972.017,00 |
| 15.05.2026 | 4,67 | 4,87 | 4,57 | 4,64 | -2,63% | 1.054.357,00 |
| 14.05.2026 | 4,51 | 4,76 | 4,36 | 4,76 | 6,73% | 1.068.937,00 |
| 13.05.2026 | 4,42 | 4,60 | 4,39 | 4,46 | -0,56% | 1.073.390,00 |
| 12.05.2026 | 4,64 | 4,65 | 4,38 | 4,49 | -3,96% | 1.728.420,00 |
| 11.05.2026 | 4,84 | 5,17 | 4,57 | 4,67 | -3,91% | 1.981.531,00 |
| 08.05.2026 | 5,00 | 5,25 | 4,62 | 4,86 | -5,26% | 2.783.459,00 |
| 07.05.2026 | 5,52 | 5,56 | 5,09 | 5,13 | -7,65% | 1.000.613,00 |
| 06.05.2026 | 5,47 | 5,67 | 5,33 | 5,56 | 1,74% | 892.786,00 |
| 05.05.2026 | 5,34 | 5,56 | 5,30 | 5,46 | 3,02% | 969.607,00 |
| 04.05.2026 | 5,75 | 5,75 | 5,30 | 5,30 | -7,50% | 1.133.803,00 |
| 01.05.2026 | 6,11 | 6,22 | 5,61 | 5,73 | -6,75% | 1.624.460,00 |
| 30.04.2026 | 6,41 | 6,57 | 5,77 | 6,15 | 8,19% | 5.576.427,00 |
| 29.04.2026 | 5,63 | 5,69 | 5,42 | 5,68 | 1,79% | 982.790,00 |
| 28.04.2026 | 5,53 | 5,74 | 5,50 | 5,58 | 1,27% | 555.691,00 |
| 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% | 584.650,00 |
| 23.04.2026 | 5,58 | 5,67 | 5,35 | 5,54 | 0,00% | 578.402,00 |
| 22.04.2026 | 5,58 | 5,69 | 5,47 | 5,54 | 1,00% | 458.940,00 |
| 21.04.2026 | 5,99 | 6,03 | 5,47 | 5,49 | -7,50% | 662.322,00 |
| 20.04.2026 | 5,76 | 5,94 | 5,72 | 5,93 | 2,24% | 565.679,00 |
| 17.04.2026 | 6,01 | 6,12 | 5,77 | 5,80 | -3,01% | 796.739,00 |
| 16.04.2026 | 5,89 | 5,99 | 5,79 | 5,98 | 2,75% | 450.849,00 |
| 15.04.2026 | 5,80 | 5,86 | 5,67 | 5,82 | 0,69% | 542.544,00 |
| 14.04.2026 | 5,79 | 5,82 | 5,72 | 5,78 | 1,58% | 467.091,00 |
| 13.04.2026 | 5,50 | 5,76 | 5,46 | 5,69 | 1,79% | 455.030,00 |
| 10.04.2026 | 5,41 | 5,76 | 5,41 | 5,59 | 4,68% | 669.785,00 |
| 09.04.2026 | 5,36 | 5,64 | 5,25 | 5,34 | 0,95% | 866.519,00 |
| 08.04.2026 | 5,24 | 5,50 | 5,23 | 5,29 | 2,32% | 988.867,00 |
| 07.04.2026 | 5,05 | 5,18 | 4,97 | 5,17 | 0,78% | 692.812,00 |
| 06.04.2026 | 5,01 | 5,23 | 4,99 | 5,13 | 1,79% | 683.285,00 |
| 02.04.2026 | 4,86 | 5,10 | 4,73 | 5,04 | 1,00% | 559.587,00 |
| 01.04.2026 | 5,01 | 5,17 | 4,95 | 4,99 | 1,22% | 726.005,00 |
| 31.03.2026 | 4,87 | 5,05 | 4,84 | 4,93 | 4,89% | 918.961,00 |
| 30.03.2026 | 4,92 | 5,00 | 4,67 | 4,70 | -3,09% | 982.795,00 |
| 27.03.2026 | 5,09 | 5,09 | 4,78 | 4,85 | -6,01% | 722.718,00 |
| 26.03.2026 | 4,95 | 5,16 | 4,88 | 5,16 | 2,58% | 965.603,00 |
| 25.03.2026 | 4,84 | 5,04 | 4,73 | 5,03 | 6,34% | 1.034.358,00 |
| 24.03.2026 | 5,00 | 5,00 | 4,72 | 4,73 | -6,80% | 929.774,00 |
| 23.03.2026 | 4,70 | 5,16 | 4,69 | 5,08 | 9,38% | 1.333.632,00 |
| 20.03.2026 | 4,90 | 4,91 | 4,59 | 4,64 | -4,33% | 1.239.257,00 |
| 19.03.2026 | 4,90 | 5,06 | 4,78 | 4,85 | -3,39% | 1.071.362,00 |
| 18.03.2026 | 5,17 | 5,22 | 4,98 | 5,02 | -4,02% | 1.293.463,00 |
| 17.03.2026 | 5,57 | 5,61 | 5,13 | 5,23 | -6,61% | 1.481.364,00 |
| 16.03.2026 | 5,38 | 5,71 | 5,38 | 5,60 | 6,67% | 848.885,00 |
| 13.03.2026 | 5,28 | 5,35 | 5,13 | 5,25 | 0,67% | 735.023,00 |
| 12.03.2026 | 5,31 | 5,41 | 5,17 | 5,22 | -3,07% | 621.145,00 |
| 11.03.2026 | 5,50 | 5,57 | 5,34 | 5,38 | -3,06% | 590.739,00 |
| 10.03.2026 | 5,44 | 5,72 | 5,35 | 5,55 | 0,91% | 896.691,00 |
| 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 | 7,67% | 1.076.232,00 |
| 23.02.2026 | 5,91 | 5,95 | 5,80 | 5,87 | -1,18% | 650.487,00 |
| 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 |