93,000$
-1,49%
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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 91,94 | 94,90 | 88,92 | 93,00 | -1,49% | 1.879.000,00 |
| 16.04.2025 | 94,26 | 95,64 | 91,15 | 94,41 | -1,48% | 1.687.796,00 |
| 15.04.2025 | 98,75 | 100,25 | 95,19 | 95,83 | -3,27% | 1.279.913,00 |
| 14.04.2025 | 102,88 | 102,88 | 97,10 | 99,07 | 0,15% | 1.101.525,00 |
| 11.04.2025 | 96,13 | 100,15 | 92,72 | 98,92 | 2,50% | 1.148.056,00 |
| 10.04.2025 | 103,01 | 106,94 | 95,00 | 96,51 | -11,42% | 1.971.882,00 |
| 09.04.2025 | 89,27 | 110,80 | 88,58 | 108,95 | 20,99% | 3.044.595,00 |
| 08.04.2025 | 96,74 | 101,02 | 87,34 | 90,05 | -0,07% | 2.363.431,00 |
| 07.04.2025 | 83,40 | 99,12 | 81,45 | 90,11 | 2,00% | 2.739.941,00 |
| 04.04.2025 | 96,51 | 100,00 | 85,62 | 88,34 | -15,34% | 4.013.696,00 |
| 03.04.2025 | 108,99 | 110,69 | 101,25 | 104,35 | -10,00% | 3.546.377,00 |
| 02.04.2025 | 110,45 | 117,57 | 109,05 | 115,94 | 2,07% | 938.561,00 |
| 01.04.2025 | 111,01 | 113,96 | 108,20 | 113,59 | 2,31% | 1.011.353,00 |
| 31.03.2025 | 110,00 | 112,66 | 107,40 | 111,02 | -1,19% | 1.429.724,00 |
| 28.03.2025 | 114,17 | 114,97 | 111,26 | 112,36 | -1,89% | 1.543.343,00 |
| 27.03.2025 | 111,18 | 116,27 | 110,27 | 114,52 | 0,46% | 1.071.130,00 |
| 26.03.2025 | 116,92 | 117,75 | 112,15 | 114,00 | -2,51% | 2.123.824,00 |
| 25.03.2025 | 115,41 | 117,18 | 111,52 | 116,94 | 1,77% | 1.970.350,00 |
| 24.03.2025 | 109,74 | 115,32 | 109,56 | 114,91 | 6,43% | 1.278.828,00 |
| 21.03.2025 | 105,54 | 107,97 | 102,54 | 107,97 | 1,19% | 1.450.988,00 |
| 20.03.2025 | 107,28 | 107,99 | 105,50 | 106,70 | -2,12% | 1.333.446,00 |
| 19.03.2025 | 102,07 | 109,24 | 101,41 | 109,01 | 6,47% | 1.203.386,00 |
| 18.03.2025 | 106,83 | 106,83 | 101,72 | 102,39 | -4,29% | 1.062.231,00 |
| 17.03.2025 | 104,33 | 107,80 | 103,15 | 106,98 | 2,56% | 974.357,00 |
| 14.03.2025 | 103,31 | 105,15 | 100,30 | 104,31 | 3,09% | 1.131.551,00 |
| 13.03.2025 | 103,86 | 105,04 | 98,28 | 101,18 | -2,00% | 1.321.927,00 |
| 12.03.2025 | 109,58 | 114,43 | 100,21 | 103,24 | -2,21% | 2.184.728,00 |
| 11.03.2025 | 98,63 | 108,90 | 98,50 | 105,57 | 8,07% | 1.871.883,00 |
| 10.03.2025 | 102,09 | 102,09 | 96,51 | 97,69 | -6,27% | 2.183.269,00 |
| 07.03.2025 | 106,22 | 108,94 | 99,68 | 104,22 | -3,79% | 2.570.889,00 |
| 06.03.2025 | 110,17 | 112,63 | 106,00 | 108,32 | -4,25% | 2.548.706,00 |
| 05.03.2025 | 116,52 | 118,99 | 113,05 | 113,13 | -1,79% | 1.962.373,00 |
| 04.03.2025 | 117,00 | 118,96 | 111,81 | 115,19 | -2,88% | 2.633.240,00 |
| 03.03.2025 | 126,51 | 129,99 | 116,22 | 118,61 | -7,85% | 3.754.212,00 |
| 28.02.2025 | 128,54 | 129,96 | 124,39 | 128,71 | -0,98% | 2.142.655,00 |
| 27.02.2025 | 137,75 | 139,49 | 127,60 | 129,98 | -7,37% | 2.445.515,00 |
| 26.02.2025 | 136,65 | 143,84 | 135,46 | 140,32 | 5,53% | 2.070.799,00 |
| 25.02.2025 | 126,61 | 133,41 | 125,00 | 132,97 | 2,18% | 1.947.927,00 |
| 24.02.2025 | 132,00 | 135,00 | 127,40 | 130,13 | 0,66% | 2.816.115,00 |
| 21.02.2025 | 145,00 | 145,97 | 127,57 | 129,28 | -10,11% | 3.849.772,00 |
| 20.02.2025 | 149,74 | 158,83 | 139,28 | 143,82 | 14,37% | 6.250.548,00 |
| 19.02.2025 | 118,18 | 126,29 | 118,18 | 125,75 | 5,51% | 1.910.696,00 |
| 18.02.2025 | 115,21 | 119,74 | 114,50 | 119,18 | 4,92% | 1.408.388,00 |
| 14.02.2025 | 108,17 | 115,47 | 105,52 | 113,59 | 5,25% | 1.765.091,00 |
| 13.02.2025 | 112,47 | 114,40 | 106,88 | 107,92 | -5,92% | 2.512.668,00 |
| 12.02.2025 | 115,74 | 121,61 | 113,89 | 114,71 | -4,02% | 1.683.956,00 |
| 11.02.2025 | 116,98 | 119,67 | 115,00 | 119,51 | 2,43% | 900.773,00 |
| 10.02.2025 | 116,00 | 120,91 | 114,66 | 116,68 | 3,40% | 1.716.371,00 |
| 07.02.2025 | 119,32 | 119,67 | 109,86 | 112,84 | -5,02% | 2.280.923,00 |
| 06.02.2025 | 120,11 | 122,55 | 117,62 | 118,81 | 1,59% | 2.120.068,00 |
| 05.02.2025 | 109,39 | 117,08 | 107,55 | 116,95 | 6,71% | 2.402.824,00 |
| 04.02.2025 | 107,29 | 110,22 | 106,70 | 109,60 | 1,29% | 2.314.829,00 |
| 03.02.2025 | 97,79 | 112,74 | 97,50 | 108,20 | 7,63% | 3.623.256,00 |
| 31.01.2025 | 103,00 | 103,43 | 98,51 | 100,53 | -2,73% | 1.778.811,00 |
| 30.01.2025 | 98,01 | 104,23 | 97,02 | 103,35 | 6,55% | 1.549.785,00 |
| 29.01.2025 | 100,16 | 103,50 | 85,55 | 97,00 | -3,02% | 6.369.009,00 |
| 28.01.2025 | 93,15 | 101,76 | 93,01 | 100,02 | 9,13% | 2.629.406,00 |
| 27.01.2025 | 89,80 | 94,86 | 88,21 | 91,65 | 0,74% | 3.559.644,00 |
| 24.01.2025 | 101,98 | 104,80 | 90,89 | 90,98 | -10,36% | 5.337.058,00 |
| 23.01.2025 | 91,93 | 101,92 | 91,93 | 101,50 | 10,34% | 7.205.228,00 |
| 22.01.2025 | 84,00 | 92,52 | 81,00 | 91,99 | 9,79% | 7.387.300,00 |
| 21.01.2025 | 86,25 | 87,95 | 75,06 | 83,79 | -25,44% | 18.298.015,00 |
| 17.01.2025 | 123,18 | 128,29 | 110,37 | 112,38 | -6,35% | 5.554.301,00 |
| 16.01.2025 | 126,86 | 131,20 | 118,52 | 120,00 | 3,38% | 8.440.825,00 |
| 15.01.2025 | 158,76 | 159,48 | 91,37 | 116,08 | -24,27% | 19.965.209,00 |
| 14.01.2025 | 169,64 | 170,00 | 150,03 | 153,29 | -6,85% | 2.266.990,00 |
| 13.01.2025 | 168,88 | 170,99 | 159,63 | 164,57 | -5,43% | 3.050.354,00 |
| 10.01.2025 | 168,43 | 181,64 | 168,43 | 174,02 | 3,10% | 2.488.362,00 |
| 08.01.2025 | 160,07 | 169,38 | 158,49 | 168,78 | 5,55% | 1.632.215,00 |
| 07.01.2025 | 159,00 | 161,65 | 154,18 | 159,91 | 1,23% | 1.685.316,00 |
| 06.01.2025 | 153,11 | 158,13 | 150,49 | 157,96 | 4,35% | 2.132.766,00 |
| 03.01.2025 | 146,07 | 151,47 | 145,65 | 151,38 | 4,80% | 1.117.027,00 |
| 02.01.2025 | 145,00 | 149,29 | 140,52 | 144,44 | 0,28% | 1.861.326,00 |
| 31.12.2024 | 136,54 | 149,43 | 135,00 | 144,04 | 13,86% | 3.247.029,00 |
| 30.12.2024 | 125,38 | 127,40 | 123,34 | 126,51 | -0,48% | 1.111.250,00 |
| 27.12.2024 | 128,45 | 129,53 | 125,70 | 127,11 | -2,10% | 676.350,00 |
| 26.12.2024 | 129,38 | 130,46 | 126,67 | 129,84 | 0,36% | 686.590,00 |
| 24.12.2024 | 128,50 | 129,50 | 126,39 | 129,38 | 1,05% | 431.077,00 |
| 23.12.2024 | 133,13 | 133,50 | 127,01 | 128,04 | -4,14% | 1.234.301,00 |
| 20.12.2024 | 129,37 | 135,12 | 128,66 | 133,57 | 1,85% | 2.388.781,00 |
| 19.12.2024 | 128,38 | 131,81 | 128,30 | 131,14 | 3,53% | 2.104.691,00 |
| 18.12.2024 | 130,73 | 131,51 | 124,44 | 126,67 | -2,67% | 2.195.057,00 |
| 17.12.2024 | 129,00 | 132,51 | 124,28 | 130,15 | -0,38% | 1.730.399,00 |
| 16.12.2024 | 130,31 | 135,49 | 129,00 | 130,64 | -0,82% | 1.983.624,00 |
| 13.12.2024 | 135,14 | 138,97 | 129,82 | 131,72 | -2,49% | 2.304.476,00 |
| 12.12.2024 | 148,14 | 149,98 | 134,75 | 135,08 | -9,75% | 2.333.777,00 |
| 11.12.2024 | 152,61 | 152,61 | 149,35 | 149,67 | -0,22% | 845.016,00 |
| 10.12.2024 | 150,21 | 153,44 | 149,37 | 150,00 | 0,07% | 1.194.449,00 |
| 09.12.2024 | 157,15 | 158,40 | 149,00 | 149,90 | -4,59% | 1.407.923,00 |
| 06.12.2024 | 158,54 | 158,54 | 154,11 | 157,11 | -0,78% | 1.698.940,00 |
| 05.12.2024 | 162,27 | 163,73 | 157,68 | 158,35 | -3,99% | 784.006,00 |
| 04.12.2024 | 163,98 | 168,72 | 162,16 | 164,93 | 2,30% | 1.045.119,00 |
| 03.12.2024 | 166,91 | 168,13 | 159,26 | 161,22 | -3,35% | 1.317.396,00 |
| 02.12.2024 | 168,63 | 171,05 | 166,64 | 166,80 | -1,20% | 690.862,00 |
| 29.11.2024 | 167,80 | 170,05 | 166,52 | 168,82 | 2,12% | 358.883,00 |
| 27.11.2024 | 171,10 | 171,81 | 165,21 | 165,32 | -3,86% | 870.891,00 |
| 26.11.2024 | 167,07 | 172,71 | 166,55 | 171,96 | 2,20% | 710.743,00 |
| 25.11.2024 | 176,00 | 176,71 | 166,00 | 168,26 | -3,14% | 1.177.239,00 |
| 22.11.2024 | 175,15 | 177,18 | 172,19 | 173,71 | 1,46% | 1.202.828,00 |
| 20.11.2024 | 173,32 | 173,97 | 165,98 | 171,21 | 0,11% | 981.796,00 |