129,170$
4,69%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |