240,020$
-0,26%
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 |
|---|---|---|---|---|---|---|
| 19.03.2026 | 232,40 | 240,59 | 226,99 | 240,02 | -0,26% | 1.600.705,00 |
| 18.03.2026 | 236,59 | 246,63 | 236,38 | 240,65 | 1,69% | 1.640.900,00 |
| 17.03.2026 | 236,02 | 240,12 | 232,18 | 236,65 | 0,23% | 1.482.321,00 |
| 16.03.2026 | 229,68 | 239,29 | 229,54 | 236,10 | 6,28% | 2.056.184,00 |
| 13.03.2026 | 242,12 | 242,71 | 221,84 | 222,15 | -6,33% | 2.018.407,00 |
| 12.03.2026 | 255,27 | 257,17 | 236,71 | 237,15 | -8,76% | 1.960.758,00 |
| 11.03.2026 | 265,60 | 270,21 | 259,71 | 259,91 | -4,25% | 968.403,00 |
| 10.03.2026 | 276,89 | 280,57 | 270,57 | 271,44 | -1,77% | 1.220.183,00 |
| 09.03.2026 | 251,87 | 277,56 | 250,42 | 276,34 | 6,18% | 2.047.920,00 |
| 06.03.2026 | 262,60 | 266,16 | 252,01 | 260,25 | -4,83% | 2.844.868,00 |
| 05.03.2026 | 275,69 | 281,02 | 269,07 | 273,47 | -3,26% | 1.793.046,00 |
| 04.03.2026 | 282,93 | 293,69 | 280,55 | 282,70 | 0,34% | 1.397.492,00 |
| 03.03.2026 | 290,33 | 293,70 | 273,33 | 281,75 | -5,48% | 1.485.132,00 |
| 02.03.2026 | 300,04 | 308,21 | 289,00 | 298,10 | -2,52% | 1.358.798,00 |
| 27.02.2026 | 306,50 | 319,05 | 300,85 | 305,80 | -1,37% | 7.464.327,00 |
| 26.02.2026 | 290,00 | 323,51 | 285,00 | 310,04 | 2,18% | 3.814.525,00 |
| 25.02.2026 | 305,00 | 310,00 | 300,00 | 303,43 | -0,23% | 1.880.646,00 |
| 24.02.2026 | 281,54 | 307,00 | 281,21 | 304,13 | 4,97% | 1.749.776,00 |
| 20.02.2026 | 287,71 | 295,70 | 283,33 | 289,74 | 0,33% | 959.259,00 |
| 19.02.2026 | 287,61 | 292,08 | 282,43 | 288,78 | 0,52% | 989.928,00 |
| 18.02.2026 | 288,35 | 298,05 | 285,48 | 287,29 | 0,54% | 1.193.657,00 |
| 17.02.2026 | 279,43 | 288,99 | 273,00 | 285,76 | 2,11% | 940.347,00 |
| 13.02.2026 | 276,65 | 285,11 | 272,00 | 279,85 | 1,79% | 918.556,00 |
| 12.02.2026 | 267,46 | 278,00 | 265,66 | 274,94 | 3,37% | 1.613.446,00 |
| 11.02.2026 | 275,00 | 275,00 | 255,61 | 265,97 | -0,65% | 1.423.235,00 |
| 10.02.2026 | 276,42 | 279,41 | 262,02 | 267,70 | -2,80% | 1.233.493,00 |
| 09.02.2026 | 275,00 | 280,00 | 268,89 | 275,42 | 1,04% | 1.068.124,00 |
| 06.02.2026 | 269,52 | 278,61 | 267,50 | 272,60 | 5,27% | 1.117.991,00 |
| 05.02.2026 | 271,29 | 271,29 | 256,84 | 258,94 | -2,04% | 1.415.595,00 |
| 04.02.2026 | 287,50 | 288,23 | 256,01 | 264,33 | -7,72% | 1.920.797,00 |
| 03.02.2026 | 285,04 | 289,99 | 275,01 | 286,45 | 4,40% | 1.522.421,00 |
| 02.02.2026 | 269,59 | 275,50 | 267,58 | 274,39 | 0,76% | 1.334.543,00 |
| 30.01.2026 | 270,89 | 276,16 | 268,85 | 272,32 | -1,34% | 1.309.182,00 |
| 29.01.2026 | 280,00 | 281,05 | 273,35 | 276,01 | 0,09% | 1.159.036,00 |
| 28.01.2026 | 284,88 | 288,00 | 270,98 | 275,75 | -2,22% | 2.415.992,00 |
| 27.01.2026 | 288,44 | 294,48 | 280,30 | 282,00 | -2,40% | 1.916.331,00 |
| 26.01.2026 | 292,37 | 299,00 | 287,44 | 288,93 | -1,55% | 1.696.177,00 |
| 22.01.2026 | 297,55 | 310,00 | 285,78 | 293,49 | 2,26% | 3.902.070,00 |
| 21.01.2026 | 279,67 | 287,02 | 272,05 | 287,00 | 2,27% | 2.333.340,00 |
| 20.01.2026 | 272,38 | 281,12 | 264,93 | 280,64 | 2,53% | 1.687.987,00 |
| 16.01.2026 | 266,86 | 277,07 | 264,31 | 273,71 | 2,57% | 1.606.318,00 |
| 15.01.2026 | 255,55 | 276,82 | 255,55 | 266,85 | 5,88% | 2.396.199,00 |
| 14.01.2026 | 252,62 | 257,45 | 250,00 | 252,04 | -0,63% | 1.310.717,00 |
| 13.01.2026 | 245,10 | 257,69 | 243,00 | 253,65 | 3,68% | 1.322.376,00 |
| 12.01.2026 | 241,60 | 247,28 | 240,00 | 244,64 | -0,44% | 1.229.968,00 |
| 09.01.2026 | 241,63 | 252,95 | 239,44 | 245,73 | 2,90% | 1.888.126,00 |
| 08.01.2026 | 242,00 | 245,90 | 228,18 | 238,80 | -0,76% | 2.633.109,00 |
| 07.01.2026 | 235,19 | 250,70 | 234,00 | 240,63 | 0,47% | 3.399.804,00 |
| 06.01.2026 | 229,01 | 239,72 | 226,23 | 239,51 | 6,05% | 2.347.030,00 |
| 05.01.2026 | 212,68 | 226,32 | 209,02 | 225,84 | 7,36% | 2.996.942,00 |
| 02.01.2026 | 198,03 | 210,62 | 198,03 | 210,35 | 6,86% | 1.919.632,00 |
| 31.12.2025 | 198,72 | 201,00 | 194,50 | 196,85 | -0,42% | 1.492.271,00 |
| 30.12.2025 | 176,68 | 199,88 | 176,68 | 197,68 | 14,38% | 3.226.292,00 |
| 29.12.2025 | 171,94 | 173,93 | 170,60 | 172,83 | -0,78% | 361.827,00 |
| 26.12.2025 | 173,24 | 175,50 | 170,87 | 174,19 | 0,54% | 322.470,00 |
| 24.12.2025 | 173,73 | 174,50 | 171,23 | 173,26 | 0,60% | 202.761,00 |
| 23.12.2025 | 173,02 | 174,39 | 169,58 | 172,22 | 0,86% | 474.721,00 |
| 22.12.2025 | 171,41 | 172,85 | 168,36 | 170,75 | 1,22% | 642.673,00 |
| 19.12.2025 | 165,00 | 170,41 | 165,00 | 168,69 | 2,37% | 821.947,00 |
| 18.12.2025 | 164,76 | 168,00 | 162,07 | 164,78 | 1,20% | 629.549,00 |
| 17.12.2025 | 168,14 | 170,98 | 162,55 | 162,83 | -3,44% | 589.374,00 |
| 16.12.2025 | 169,88 | 173,14 | 167,82 | 168,63 | -1,21% | 467.384,00 |
| 15.12.2025 | 177,04 | 177,59 | 170,48 | 170,69 | -3,52% | 641.373,00 |
| 12.12.2025 | 182,34 | 184,00 | 175,62 | 176,92 | -2,86% | 1.437.970,00 |
| 11.12.2025 | 181,40 | 184,03 | 180,49 | 182,13 | 0,07% | 491.374,00 |
| 10.12.2025 | 181,27 | 184,12 | 177,00 | 182,00 | 0,40% | 1.059.651,00 |
| 09.12.2025 | 177,09 | 183,05 | 176,82 | 181,27 | 2,16% | 1.145.841,00 |
| 08.12.2025 | 177,31 | 177,78 | 175,32 | 177,45 | 0,24% | 927.053,00 |
| 05.12.2025 | 176,58 | 177,12 | 175,14 | 177,02 | 0,67% | 613.918,00 |
| 04.12.2025 | 170,87 | 176,72 | 166,52 | 175,84 | 2,84% | 950.222,00 |
| 03.12.2025 | 167,09 | 171,45 | 163,65 | 170,99 | 1,68% | 733.928,00 |
| 02.12.2025 | 172,39 | 172,50 | 167,95 | 168,16 | -0,60% | 576.047,00 |
| 01.12.2025 | 169,86 | 173,24 | 166,92 | 169,17 | -2,35% | 841.732,00 |
| 28.11.2025 | 170,24 | 174,67 | 168,43 | 173,24 | 1,84% | 442.766,00 |
| 26.11.2025 | 167,00 | 170,90 | 165,31 | 170,11 | 3,73% | 831.791,00 |
| 25.11.2025 | 164,00 | 164,99 | 157,50 | 164,00 | 0,96% | 564.395,00 |
| 24.11.2025 | 159,47 | 164,04 | 158,88 | 162,44 | 3,14% | 804.249,00 |
| 20.11.2025 | 168,51 | 172,39 | 157,35 | 157,50 | -4,55% | 976.072,00 |
| 19.11.2025 | 157,18 | 166,36 | 157,11 | 165,01 | 5,73% | 1.242.726,00 |
| 18.11.2025 | 151,84 | 158,16 | 149,50 | 156,07 | 2,15% | 1.126.032,00 |
| 17.11.2025 | 160,02 | 162,64 | 151,82 | 152,79 | -0,20% | 1.005.420,00 |
| 13.11.2025 | 156,77 | 156,77 | 150,00 | 153,09 | -0,26% | 1.095.070,00 |
| 12.11.2025 | 156,09 | 159,65 | 152,01 | 153,50 | -1,50% | 1.460.711,00 |
| 11.11.2025 | 165,02 | 165,86 | 155,52 | 155,83 | -5,61% | 878.755,00 |
| 10.11.2025 | 167,00 | 167,80 | 162,21 | 165,10 | 0,67% | 1.145.080,00 |
| 07.11.2025 | 158,84 | 165,00 | 155,31 | 164,00 | 1,00% | 1.183.000,00 |
| 06.11.2025 | 162,50 | 164,61 | 158,81 | 162,37 | -0,09% | 1.118.541,00 |
| 05.11.2025 | 157,64 | 165,02 | 152,44 | 162,52 | 4,72% | 2.110.638,00 |
| 04.11.2025 | 169,12 | 169,62 | 152,85 | 155,20 | -10,14% | 2.188.295,00 |
| 03.11.2025 | 168,52 | 174,43 | 167,00 | 172,71 | -0,10% | 1.477.115,00 |
| 31.10.2025 | 186,18 | 186,97 | 172,34 | 172,89 | -7,43% | 1.596.601,00 |
| 30.10.2025 | 185,00 | 187,70 | 177,04 | 186,76 | 7,33% | 2.567.460,00 |
| 29.10.2025 | 177,72 | 180,00 | 170,05 | 174,00 | -3,00% | 1.940.565,00 |
| 28.10.2025 | 187,49 | 194,36 | 169,25 | 179,39 | -3,08% | 2.453.435,00 |
| 27.10.2025 | 184,85 | 189,22 | 184,43 | 185,09 | 1,72% | 1.946.192,00 |
| 24.10.2025 | 180,00 | 182,35 | 178,60 | 181,96 | 2,11% | 1.090.054,00 |
| 23.10.2025 | 172,36 | 179,33 | 172,31 | 178,20 | 3,51% | 904.317,00 |
| 22.10.2025 | 175,66 | 176,29 | 169,46 | 172,16 | -0,30% | 548.944,00 |
| 21.10.2025 | 176,95 | 178,50 | 172,64 | 172,67 | -2,40% | 685.320,00 |
| 20.10.2025 | 167,26 | 176,93 | 167,26 | 176,91 | 6,14% | 741.677,00 |