171,210$
0,11%
Echtzeit-Aktienkurs Fortress Transportation and Infrastructure Investors LLC
Bid:
Ask:
Aktienkurse zur Fortress Transportation and Infrastructure Investors LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 173,32 | 173,97 | 165,98 | 171,21 | 0,11% | 981.796,00 |
| 19.11.2024 | 161,36 | 171,36 | 161,36 | 171,02 | 4,91% | 1.159.992,00 |
| 18.11.2024 | 160,41 | 164,72 | 157,76 | 163,02 | 2,89% | 838.618,00 |
| 15.11.2024 | 157,83 | 158,95 | 155,08 | 158,44 | 0,50% | 632.117,00 |
| 14.11.2024 | 163,47 | 163,75 | 156,96 | 157,65 | -2,94% | 709.988,00 |
| 13.11.2024 | 164,13 | 164,20 | 161,50 | 162,43 | 0,55% | 668.060,00 |
| 12.11.2024 | 164,81 | 166,00 | 158,99 | 161,54 | -1,91% | 806.442,00 |
| 11.11.2024 | 160,00 | 165,84 | 159,99 | 164,69 | 4,85% | 1.185.644,00 |
| 08.11.2024 | 151,35 | 158,45 | 150,13 | 157,07 | 4,70% | 1.306.795,00 |
| 07.11.2024 | 150,40 | 150,90 | 147,98 | 150,02 | 0,64% | 894.701,00 |
| 06.11.2024 | 145,81 | 149,43 | 143,53 | 149,06 | 7,13% | 1.567.710,00 |
| 05.11.2024 | 133,56 | 139,44 | 133,50 | 139,14 | 1,13% | 1.449.183,00 |
| 04.11.2024 | 142,49 | 142,79 | 136,15 | 137,58 | -3,43% | 1.128.266,00 |
| 01.11.2024 | 148,90 | 149,42 | 141,63 | 142,46 | 5,97% | 2.478.951,00 |
| 31.10.2024 | 138,49 | 143,99 | 127,23 | 134,44 | -7,35% | 2.423.539,00 |
| 30.10.2024 | 140,95 | 145,84 | 140,23 | 145,10 | 1,16% | 970.153,00 |
| 29.10.2024 | 141,70 | 143,53 | 140,01 | 143,43 | 0,64% | 955.442,00 |
| 28.10.2024 | 144,54 | 145,57 | 142,48 | 142,52 | -1,19% | 807.226,00 |
| 25.10.2024 | 144,10 | 145,12 | 141,65 | 144,24 | 0,74% | 694.784,00 |
| 24.10.2024 | 141,27 | 144,16 | 140,37 | 143,18 | 1,67% | 1.090.959,00 |
| 23.10.2024 | 139,52 | 141,50 | 136,58 | 140,83 | 0,43% | 781.781,00 |
| 22.10.2024 | 141,78 | 142,60 | 139,53 | 140,23 | -1,50% | 942.266,00 |
| 21.10.2024 | 142,14 | 143,52 | 140,76 | 142,36 | -0,83% | 926.811,00 |
| 18.10.2024 | 145,99 | 146,45 | 141,11 | 143,55 | -1,20% | 854.987,00 |
| 17.10.2024 | 146,28 | 149,09 | 145,18 | 145,29 | -0,35% | 550.670,00 |
| 16.10.2024 | 145,40 | 146,56 | 144,89 | 145,80 | 0,61% | 677.048,00 |
| 15.10.2024 | 148,10 | 149,74 | 141,46 | 144,92 | -2,14% | 1.323.050,00 |
| 14.10.2024 | 147,99 | 148,69 | 146,23 | 148,09 | 1,15% | 1.009.449,00 |
| 11.10.2024 | 143,71 | 147,45 | 143,01 | 146,40 | 1,60% | 1.276.636,00 |
| 10.10.2024 | 141,84 | 145,11 | 140,31 | 144,10 | -0,59% | 1.703.043,00 |
| 09.10.2024 | 146,99 | 147,10 | 143,37 | 144,95 | -1,02% | 938.265,00 |
| 08.10.2024 | 140,34 | 147,77 | 139,84 | 146,45 | 5,10% | 1.464.229,00 |
| 07.10.2024 | 139,70 | 141,80 | 138,84 | 139,34 | -0,58% | 891.842,00 |
| 04.10.2024 | 135,38 | 140,30 | 134,51 | 140,15 | 5,00% | 1.688.735,00 |
| 03.10.2024 | 133,76 | 136,38 | 133,23 | 133,47 | -0,85% | 672.294,00 |
| 02.10.2024 | 128,77 | 135,40 | 128,77 | 134,62 | 2,26% | 1.267.919,00 |
| 01.10.2024 | 132,53 | 133,12 | 128,65 | 131,65 | -0,98% | 1.071.019,00 |
| 30.09.2024 | 130,22 | 133,91 | 129,79 | 132,95 | 2,62% | 1.492.136,00 |
| 27.09.2024 | 128,00 | 130,69 | 127,02 | 129,55 | 2,78% | 1.121.771,00 |
| 26.09.2024 | 131,79 | 131,79 | 125,92 | 126,04 | -3,10% | 798.943,00 |
| 25.09.2024 | 130,29 | 131,69 | 129,15 | 130,07 | -0,05% | 629.744,00 |
| 24.09.2024 | 130,02 | 130,22 | 126,62 | 130,14 | 0,11% | 662.689,00 |
| 23.09.2024 | 130,49 | 131,73 | 128,85 | 130,00 | -0,12% | 717.591,00 |
| 20.09.2024 | 130,57 | 132,94 | 129,59 | 130,16 | -0,03% | 2.105.732,00 |
| 19.09.2024 | 132,13 | 132,41 | 127,76 | 130,20 | 2,98% | 846.894,00 |
| 18.09.2024 | 126,52 | 130,52 | 125,21 | 126,43 | -0,27% | 668.780,00 |
| 17.09.2024 | 128,25 | 128,58 | 125,71 | 126,77 | -0,15% | 715.702,00 |
| 16.09.2024 | 125,00 | 129,00 | 124,64 | 126,96 | 1,38% | 2.090.109,00 |
| 13.09.2024 | 122,86 | 126,75 | 122,13 | 125,23 | 3,54% | 1.144.190,00 |
| 12.09.2024 | 115,97 | 123,19 | 115,97 | 120,95 | 4,38% | 910.552,00 |
| 11.09.2024 | 113,29 | 116,84 | 112,16 | 115,88 | 1,75% | 573.814,00 |
| 10.09.2024 | 113,74 | 114,49 | 111,31 | 113,89 | 0,79% | 570.878,00 |
| 09.09.2024 | 114,62 | 117,18 | 112,83 | 113,00 | 0,40% | 961.698,00 |
| 06.09.2024 | 118,80 | 120,75 | 112,05 | 112,55 | -5,89% | 1.127.597,00 |
| 05.09.2024 | 119,21 | 120,25 | 117,03 | 119,59 | 0,15% | 396.412,00 |
| 04.09.2024 | 116,01 | 120,88 | 115,31 | 119,41 | 1,25% | 588.160,00 |
| 03.09.2024 | 127,20 | 127,63 | 117,49 | 117,93 | -7,73% | 1.000.603,00 |
| 30.08.2024 | 126,00 | 128,45 | 124,08 | 127,81 | 2,55% | 956.181,00 |
| 29.08.2024 | 121,18 | 126,38 | 120,92 | 124,63 | 3,27% | 744.352,00 |
| 28.08.2024 | 121,00 | 122,28 | 119,37 | 120,68 | -0,70% | 476.157,00 |
| 27.08.2024 | 121,50 | 122,77 | 120,32 | 121,53 | -0,55% | 506.400,00 |
| 26.08.2024 | 123,00 | 124,36 | 121,50 | 122,20 | 0,38% | 559.327,00 |
| 23.08.2024 | 119,09 | 122,57 | 118,51 | 121,74 | 1,81% | 978.787,00 |
| 22.08.2024 | 119,75 | 122,71 | 119,15 | 119,58 | 0,36% | 906.474,00 |
| 21.08.2024 | 114,71 | 119,83 | 114,61 | 119,15 | 4,24% | 883.871,00 |
| 20.08.2024 | 116,53 | 117,12 | 113,33 | 114,30 | -0,72% | 641.737,00 |
| 19.08.2024 | 113,80 | 116,33 | 113,01 | 115,13 | 1,42% | 804.647,00 |
| 16.08.2024 | 108,93 | 114,60 | 107,81 | 113,52 | 6,65% | 1.275.291,00 |
| 15.08.2024 | 106,66 | 107,95 | 105,36 | 106,44 | 1,85% | 860.919,00 |
| 14.08.2024 | 104,45 | 104,95 | 102,69 | 104,51 | 0,73% | 481.596,00 |
| 13.08.2024 | 104,81 | 105,74 | 102,76 | 103,75 | -0,03% | 1.053.290,00 |
| 12.08.2024 | 104,15 | 104,46 | 101,89 | 103,78 | -0,88% | 730.916,00 |
| 09.08.2024 | 104,20 | 105,26 | 103,59 | 104,70 | -0,06% | 414.108,00 |
| 08.08.2024 | 103,25 | 105,11 | 101,40 | 104,76 | 3,95% | 581.429,00 |
| 07.08.2024 | 104,11 | 104,27 | 98,82 | 100,78 | -0,74% | 755.555,00 |
| 06.08.2024 | 99,30 | 103,52 | 96,22 | 101,53 | 4,61% | 873.821,00 |
| 05.08.2024 | 92,83 | 99,66 | 86,75 | 97,06 | -4,81% | 1.609.033,00 |
| 02.08.2024 | 104,06 | 104,94 | 99,20 | 101,96 | -6,39% | 1.488.939,00 |
| 01.08.2024 | 111,40 | 113,54 | 106,26 | 108,92 | -2,27% | 1.020.066,00 |
| 31.07.2024 | 111,83 | 114,40 | 110,70 | 111,45 | 1,41% | 1.226.472,00 |
| 30.07.2024 | 112,92 | 114,75 | 108,35 | 109,90 | -2,39% | 927.612,00 |
| 29.07.2024 | 113,57 | 117,45 | 110,31 | 112,59 | -0,04% | 1.551.998,00 |
| 26.07.2024 | 110,00 | 115,00 | 108,20 | 112,63 | 6,95% | 2.253.342,00 |
| 25.07.2024 | 109,11 | 110,49 | 103,00 | 105,31 | -3,69% | 1.543.229,00 |
| 24.07.2024 | 112,00 | 113,98 | 105,38 | 109,35 | 1,40% | 2.574.210,00 |
| 23.07.2024 | 105,76 | 108,16 | 105,60 | 107,84 | 2,48% | 1.432.065,00 |
| 22.07.2024 | 102,93 | 105,73 | 100,60 | 105,23 | 3,11% | 1.362.886,00 |
| 19.07.2024 | 103,61 | 105,40 | 101,86 | 102,06 | -0,90% | 940.057,00 |
| 18.07.2024 | 104,33 | 105,73 | 101,13 | 102,99 | 0,25% | 1.118.276,00 |
| 17.07.2024 | 105,26 | 106,95 | 102,18 | 102,73 | -4,37% | 1.023.354,00 |
| 16.07.2024 | 102,50 | 107,90 | 102,50 | 107,42 | 5,71% | 1.258.625,00 |
| 15.07.2024 | 99,54 | 102,63 | 98,50 | 101,62 | 3,99% | 1.320.612,00 |
| 12.07.2024 | 96,95 | 99,83 | 96,90 | 97,72 | 1,42% | 868.749,00 |
| 11.07.2024 | 96,00 | 97,20 | 93,13 | 96,35 | 0,71% | 1.840.375,00 |
| 10.07.2024 | 102,69 | 102,69 | 95,31 | 95,67 | -8,23% | 2.367.074,00 |
| 09.07.2024 | 106,26 | 106,71 | 103,67 | 104,25 | -2,09% | 1.019.704,00 |
| 08.07.2024 | 106,07 | 107,77 | 105,40 | 106,47 | 0,72% | 659.406,00 |
| 05.07.2024 | 106,87 | 108,70 | 103,54 | 105,71 | -1,01% | 1.025.658,00 |
| 03.07.2024 | 108,91 | 111,02 | 105,07 | 106,79 | -1,08% | 705.571,00 |
| 02.07.2024 | 104,19 | 108,01 | 103,68 | 107,96 | 2,82% | 856.404,00 |