117,180$
6,60%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 111,32 | 117,30 | 110,77 | 117,18 | 6,60% | 1.333.408,00 |
| 24.07.2025 | 112,37 | 112,83 | 109,90 | 109,92 | -2,03% | 825.401,00 |
| 23.07.2025 | 111,03 | 113,18 | 110,96 | 112,20 | 1,15% | 873.828,00 |
| 22.07.2025 | 113,50 | 115,15 | 110,87 | 110,92 | -2,60% | 896.948,00 |
| 21.07.2025 | 114,07 | 114,80 | 111,81 | 113,88 | 0,26% | 786.865,00 |
| 18.07.2025 | 116,00 | 117,00 | 112,92 | 113,59 | -1,78% | 822.097,00 |
| 17.07.2025 | 115,64 | 119,49 | 115,45 | 115,65 | 0,43% | 1.067.801,00 |
| 16.07.2025 | 115,39 | 115,62 | 111,29 | 115,15 | 1,20% | 1.003.789,00 |
| 15.07.2025 | 115,44 | 116,39 | 112,33 | 113,79 | -0,76% | 1.219.223,00 |
| 14.07.2025 | 111,00 | 116,30 | 110,40 | 114,66 | 3,32% | 1.534.254,00 |
| 11.07.2025 | 111,50 | 113,35 | 109,13 | 110,98 | -1,51% | 1.296.106,00 |
| 10.07.2025 | 111,00 | 114,03 | 109,18 | 112,68 | 2,06% | 1.816.812,00 |
| 09.07.2025 | 111,00 | 112,16 | 109,05 | 110,41 | 0,59% | 1.430.958,00 |
| 08.07.2025 | 111,61 | 113,53 | 108,47 | 109,76 | -1,55% | 1.683.323,00 |
| 07.07.2025 | 113,65 | 114,40 | 110,18 | 111,49 | -3,01% | 1.735.685,00 |
| 03.07.2025 | 114,76 | 115,80 | 112,51 | 114,95 | 1,67% | 961.130,00 |
| 02.07.2025 | 113,86 | 115,24 | 111,47 | 113,06 | -0,65% | 1.371.728,00 |
| 01.07.2025 | 115,07 | 116,00 | 110,55 | 113,80 | -1,08% | 2.555.822,00 |
| 30.06.2025 | 119,26 | 119,50 | 114,18 | 115,04 | -3,01% | 2.076.539,00 |
| 27.06.2025 | 120,96 | 123,78 | 117,48 | 118,61 | -2,79% | 12.193.862,00 |
| 26.06.2025 | 128,00 | 130,28 | 121,69 | 122,01 | -2,39% | 2.155.833,00 |
| 25.06.2025 | 135,50 | 136,00 | 124,20 | 125,00 | -7,44% | 2.284.843,00 |
| 24.06.2025 | 131,11 | 136,55 | 127,51 | 135,05 | 3,70% | 1.197.434,00 |
| 23.06.2025 | 128,00 | 132,19 | 126,40 | 130,23 | 0,79% | 1.475.772,00 |
| 20.06.2025 | 131,14 | 131,21 | 127,53 | 129,21 | -0,67% | 1.623.815,00 |
| 18.06.2025 | 123,44 | 130,26 | 122,83 | 130,08 | 5,54% | 1.496.814,00 |
| 17.06.2025 | 123,27 | 126,33 | 122,00 | 123,25 | -0,65% | 1.102.762,00 |
| 16.06.2025 | 126,12 | 128,98 | 123,74 | 124,06 | 0,23% | 1.102.518,00 |
| 13.06.2025 | 123,11 | 125,91 | 121,86 | 123,77 | 0,02% | 1.200.127,00 |
| 12.06.2025 | 119,43 | 124,08 | 118,40 | 123,74 | 2,82% | 835.771,00 |
| 11.06.2025 | 121,73 | 122,94 | 119,98 | 120,35 | -0,64% | 887.564,00 |
| 10.06.2025 | 125,00 | 125,96 | 118,69 | 121,13 | -2,89% | 1.113.413,00 |
| 09.06.2025 | 130,09 | 130,98 | 124,32 | 124,73 | -3,44% | 1.129.724,00 |
| 06.06.2025 | 126,18 | 129,28 | 124,71 | 129,17 | 4,69% | 1.043.954,00 |
| 05.06.2025 | 123,28 | 126,52 | 122,56 | 123,38 | 0,46% | 849.927,00 |
| 04.06.2025 | 123,23 | 124,52 | 121,45 | 122,82 | -0,43% | 663.465,00 |
| 03.06.2025 | 121,08 | 126,38 | 120,02 | 123,35 | 2,49% | 1.118.806,00 |
| 02.06.2025 | 117,00 | 120,64 | 115,57 | 120,35 | 2,69% | 867.601,00 |
| 30.05.2025 | 116,06 | 117,66 | 114,66 | 117,20 | -0,47% | 1.014.887,00 |
| 29.05.2025 | 120,00 | 120,00 | 116,25 | 117,75 | -0,41% | 749.383,00 |
| 28.05.2025 | 119,69 | 121,09 | 118,18 | 118,24 | -1,38% | 826.891,00 |
| 27.05.2025 | 117,50 | 120,61 | 116,10 | 119,90 | 4,64% | 1.241.356,00 |
| 23.05.2025 | 109,68 | 115,14 | 109,00 | 114,58 | 1,46% | 1.206.500,00 |
| 22.05.2025 | 113,24 | 114,26 | 111,75 | 112,93 | -1,39% | 932.416,00 |
| 21.05.2025 | 117,51 | 118,61 | 112,76 | 114,52 | -4,01% | 1.367.347,00 |
| 20.05.2025 | 122,05 | 122,55 | 118,02 | 119,30 | -2,53% | 1.062.546,00 |
| 19.05.2025 | 115,75 | 122,48 | 115,66 | 122,40 | 3,75% | 1.162.699,00 |
| 16.05.2025 | 118,10 | 119,29 | 115,70 | 117,98 | 0,24% | 1.497.594,00 |
| 15.05.2025 | 117,00 | 117,90 | 115,60 | 117,70 | -0,55% | 1.445.695,00 |
| 14.05.2025 | 118,20 | 119,66 | 114,95 | 118,35 | 0,46% | 1.063.956,00 |
| 13.05.2025 | 114,15 | 119,52 | 113,62 | 117,81 | 4,29% | 1.677.155,00 |
| 12.05.2025 | 113,00 | 114,80 | 110,08 | 112,96 | 5,44% | 1.329.404,00 |
| 09.05.2025 | 111,65 | 112,04 | 105,59 | 107,13 | -2,62% | 1.838.945,00 |
| 08.05.2025 | 112,10 | 112,47 | 108,88 | 110,01 | 0,00% | 1.527.556,00 |
| 07.05.2025 | 111,99 | 114,61 | 106,94 | 110,01 | 1,85% | 1.802.644,00 |
| 06.05.2025 | 98,67 | 108,71 | 97,50 | 108,01 | 7,21% | 2.613.111,00 |
| 05.05.2025 | 90,25 | 100,82 | 89,75 | 100,75 | 12,01% | 3.097.944,00 |
| 02.05.2025 | 93,50 | 97,19 | 88,82 | 89,95 | 3,51% | 4.364.496,00 |
| 01.05.2025 | 102,50 | 104,55 | 86,84 | 86,90 | -18,87% | 6.211.511,00 |
| 30.04.2025 | 107,00 | 108,00 | 104,52 | 107,11 | -1,87% | 1.629.175,00 |
| 29.04.2025 | 108,39 | 109,69 | 106,57 | 109,15 | 0,86% | 1.040.803,00 |
| 28.04.2025 | 105,85 | 108,98 | 104,17 | 108,22 | 3,22% | 1.160.113,00 |
| 25.04.2025 | 101,30 | 105,02 | 100,40 | 104,84 | 3,42% | 1.012.545,00 |
| 24.04.2025 | 95,67 | 102,00 | 95,34 | 101,37 | 5,78% | 1.244.265,00 |
| 23.04.2025 | 97,85 | 100,94 | 94,62 | 95,83 | 4,12% | 1.224.200,00 |
| 22.04.2025 | 89,60 | 93,11 | 89,47 | 92,04 | 5,37% | 1.429.121,00 |
| 21.04.2025 | 90,85 | 91,90 | 85,23 | 87,35 | -6,08% | 1.581.037,00 |
| 17.04.2025 | 91,94 | 94,90 | 88,92 | 93,00 | -1,49% | 1.879.301,00 |
| 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 |