3,300$
-3,79%
Echtzeit-Aktienkurs FTAI Infrastructure
Bid:
Ask:
Aktienkurse zur FTAI Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,45 | 3,48 | 3,22 | 3,30 | -3,79% | 1.445.916,00 |
| 08.09.2026 | 3,47 | 3,53 | 3,34 | 3,43 | 0,59% | 959.473,00 |
| 04.09.2026 | 3,32 | 3,46 | 3,32 | 3,41 | 1,34% | 1.008.003,00 |
| 03.09.2026 | 3,38 | 3,42 | 3,22 | 3,37 | -0,74% | 958.021,00 |
| 02.09.2026 | 3,36 | 3,47 | 3,33 | 3,39 | 0,59% | 972.032,00 |
| 01.09.2026 | 3,43 | 3,49 | 3,35 | 3,37 | -3,16% | 1.029.424,00 |
| 31.08.2026 | 3,57 | 3,57 | 3,46 | 3,48 | -2,38% | 759.205,00 |
| 28.08.2026 | 3,66 | 3,67 | 3,49 | 3,57 | -2,33% | 1.119.982,00 |
| 27.08.2026 | 3,78 | 3,78 | 3,58 | 3,65 | -2,01% | 727.516,00 |
| 26.08.2026 | 3,77 | 3,81 | 3,68 | 3,73 | -1,06% | 1.082.861,00 |
| 25.08.2026 | 3,81 | 3,84 | 3,67 | 3,77 | 0,40% | 1.267.239,00 |
| 24.08.2026 | 3,79 | 3,80 | 3,65 | 3,75 | -1,83% | 783.384,00 |
| 21.08.2026 | 3,78 | 3,98 | 3,76 | 3,82 | 2,55% | 1.194.069,00 |
| 20.08.2026 | 4,02 | 4,02 | 3,70 | 3,73 | -8,25% | 1.080.964,00 |
| 19.08.2026 | 4,08 | 4,15 | 4,01 | 4,06 | 0,74% | 728.199,00 |
| 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% | 1.063.515,00 |
| 14.08.2026 | 4,66 | 4,71 | 4,40 | 4,51 | -3,43% | 774.460,00 |
| 13.08.2026 | 4,52 | 4,68 | 4,47 | 4,67 | 3,55% | 948.015,00 |
| 12.08.2026 | 4,40 | 4,68 | 4,39 | 4,51 | 2,97% | 1.545.920,00 |
| 11.08.2026 | 4,34 | 4,53 | 4,33 | 4,38 | 1,74% | 979.821,00 |
| 10.08.2026 | 4,27 | 4,51 | 4,24 | 4,31 | 0,94% | 1.416.905,00 |
| 07.08.2026 | 4,12 | 4,36 | 4,01 | 4,27 | 5,18% | 1.634.293,00 |
| 06.08.2026 | 3,11 | 4,07 | 3,06 | 4,06 | 19,79% | 2.921.379,00 |
| 05.08.2026 | 3,35 | 3,52 | 3,35 | 3,39 | -0,44% | 2.482.363,00 |
| 04.08.2026 | 3,50 | 3,61 | 3,36 | 3,40 | -1,16% | 5.821.727,00 |
| 03.08.2026 | 3,75 | 3,83 | 3,39 | 3,44 | -7,77% | 3.671.732,00 |
| 31.07.2026 | 4,01 | 4,06 | 3,71 | 3,73 | -6,63% | 1.038.502,00 |
| 30.07.2026 | 3,84 | 4,06 | 3,75 | 4,00 | 5,83% | 1.029.786,00 |
| 29.07.2026 | 4,08 | 4,13 | 3,74 | 3,78 | -7,48% | 1.517.359,00 |
| 28.07.2026 | 4,15 | 4,15 | 3,95 | 4,08 | -1,57% | 1.006.758,00 |
| 27.07.2026 | 4,26 | 4,28 | 4,00 | 4,15 | -2,13% | 1.431.145,00 |
| 24.07.2026 | 4,44 | 4,44 | 4,21 | 4,24 | -3,53% | 785.415,00 |
| 23.07.2026 | 4,57 | 4,57 | 4,36 | 4,39 | -2,23% | 869.120,00 |
| 22.07.2026 | 4,33 | 4,54 | 4,33 | 4,49 | 4,54% | 864.325,00 |
| 21.07.2026 | 4,10 | 4,32 | 4,04 | 4,30 | 4,88% | 1.005.858,00 |
| 20.07.2026 | 4,14 | 4,19 | 3,99 | 4,10 | -1,56% | 1.031.158,00 |
| 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% | 589.728,00 |
| 14.07.2026 | 4,57 | 4,62 | 4,39 | 4,46 | -0,67% | 672.371,00 |
| 13.07.2026 | 4,48 | 4,60 | 4,37 | 4,49 | -0,99% | 581.785,00 |
| 10.07.2026 | 4,49 | 4,55 | 4,42 | 4,54 | 1,45% | 498.527,00 |
| 09.07.2026 | 4,51 | 4,58 | 4,40 | 4,47 | 0,90% | 683.043,00 |
| 08.07.2026 | 4,28 | 4,56 | 4,28 | 4,43 | 0,80% | 821.271,00 |
| 07.07.2026 | 4,40 | 4,60 | 4,30 | 4,40 | -0,68% | 1.002.127,00 |
| 06.07.2026 | 4,45 | 4,52 | 4,41 | 4,43 | -0,34% | 764.158,00 |
| 02.07.2026 | 4,55 | 4,67 | 4,38 | 4,44 | -1,77% | 868.457,00 |
| 01.07.2026 | 4,70 | 4,85 | 4,48 | 4,52 | -2,48% | 1.149.111,00 |
| 30.06.2026 | 4,38 | 4,70 | 4,23 | 4,64 | 6,31% | 1.225.878,00 |
| 29.06.2026 | 4,99 | 5,18 | 4,29 | 4,36 | -11,92% | 2.127.184,00 |
| 26.06.2026 | 4,87 | 5,09 | 4,85 | 4,95 | 0,71% | 2.630.205,00 |
| 25.06.2026 | 4,75 | 4,92 | 4,75 | 4,92 | 4,80% | 596.952,00 |
| 24.06.2026 | 4,61 | 4,71 | 4,51 | 4,69 | 1,30% | 1.294.470,00 |
| 23.06.2026 | 4,76 | 4,80 | 4,62 | 4,63 | -2,94% | 488.134,00 |
| 22.06.2026 | 4,80 | 4,87 | 4,70 | 4,77 | -0,83% | 632.555,00 |
| 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 | -2,61% | 863.351,00 |
| 15.06.2026 | 4,90 | 5,10 | 4,81 | 4,99 | 3,42% | 817.629,00 |
| 12.06.2026 | 4,79 | 5,05 | 4,73 | 4,83 | 0,94% | 935.014,00 |
| 11.06.2026 | 4,29 | 4,83 | 4,22 | 4,78 | 11,16% | 1.000.062,00 |
| 10.06.2026 | 4,55 | 4,64 | 4,25 | 4,30 | -5,91% | 722.378,00 |
| 09.06.2026 | 4,60 | 4,76 | 4,52 | 4,57 | 1,11% | 1.158.073,00 |
| 08.06.2026 | 4,28 | 4,65 | 4,21 | 4,52 | 8,78% | 1.251.764,00 |
| 05.06.2026 | 4,32 | 4,37 | 4,09 | 4,16 | -3,82% | 704.703,00 |
| 04.06.2026 | 4,29 | 4,35 | 4,19 | 4,32 | 2,61% | 883.057,00 |
| 03.06.2026 | 4,42 | 4,44 | 4,16 | 4,21 | -6,03% | 959.698,00 |
| 02.06.2026 | 4,50 | 4,56 | 4,43 | 4,48 | -1,75% | 733.294,00 |
| 01.06.2026 | 4,41 | 4,65 | 4,40 | 4,56 | 2,22% | 1.121.363,00 |
| 29.05.2026 | 4,65 | 4,68 | 4,41 | 4,46 | -2,17% | 981.261,00 |
| 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 |