157,500$
-3,70%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 158,00 | 161,87 | 153,23 | 157,50 | -3,70% | 2.661.269,00 |
| 21.10.2026 | 161,80 | 171,44 | 161,62 | 163,55 | 3,60% | 2.479.957,00 |
| 20.10.2026 | 160,80 | 166,52 | 157,41 | 157,86 | -3,31% | 1.421.927,00 |
| 19.10.2026 | 166,75 | 167,50 | 161,55 | 163,27 | -0,71% | 1.427.723,00 |
| 16.10.2026 | 169,09 | 172,28 | 164,14 | 164,44 | -2,45% | 1.728.713,00 |
| 15.10.2026 | 160,00 | 168,87 | 152,51 | 168,57 | 3,35% | 2.195.419,00 |
| 14.10.2026 | 164,37 | 167,78 | 156,34 | 163,11 | -2,25% | 2.939.929,00 |
| 13.10.2026 | 164,00 | 170,93 | 163,49 | 166,87 | 0,81% | 3.186.415,00 |
| 12.10.2026 | 169,00 | 169,74 | 164,22 | 165,53 | -2,58% | 947.452,00 |
| 09.10.2026 | 172,86 | 173,99 | 166,50 | 169,92 | -0,67% | 962.609,00 |
| 08.10.2026 | 171,05 | 173,35 | 168,35 | 171,06 | -2,16% | 1.903.681,00 |
| 07.10.2026 | 175,50 | 178,41 | 169,97 | 174,84 | -2,56% | 1.691.612,00 |
| 06.10.2026 | 167,70 | 180,02 | 166,69 | 179,44 | 9,13% | 2.077.214,00 |
| 05.10.2026 | 168,17 | 168,67 | 164,43 | 164,43 | -1,50% | 737.070,00 |
| 02.10.2026 | 169,03 | 169,80 | 162,35 | 166,94 | -0,26% | 1.167.183,00 |
| 01.10.2026 | 167,00 | 169,28 | 164,23 | 167,37 | 0,20% | 1.016.785,00 |
| 30.09.2026 | 172,47 | 172,95 | 166,39 | 167,03 | -1,13% | 1.159.620,00 |
| 29.09.2026 | 170,10 | 174,85 | 168,90 | 168,95 | 1,10% | 904.864,00 |
| 28.09.2026 | 173,38 | 173,38 | 166,42 | 167,10 | -4,59% | 1.665.657,00 |
| 25.09.2026 | 175,23 | 177,40 | 171,75 | 175,14 | 0,35% | 1.491.333,00 |
| 24.09.2026 | 182,72 | 182,97 | 174,22 | 174,53 | -6,14% | 1.536.064,00 |
| 23.09.2026 | 187,73 | 191,90 | 185,64 | 185,96 | -1,99% | 1.387.669,00 |
| 22.09.2026 | 194,86 | 194,86 | 189,03 | 189,74 | -1,52% | 629.982,00 |
| 21.09.2026 | 193,60 | 195,97 | 190,33 | 192,67 | 0,92% | 829.431,00 |
| 18.09.2026 | 195,55 | 195,75 | 189,89 | 190,92 | -2,15% | 1.401.333,00 |
| 17.09.2026 | 196,50 | 199,88 | 193,15 | 195,11 | 2,78% | 1.368.862,00 |
| 16.09.2026 | 183,41 | 190,60 | 179,82 | 189,83 | 7,59% | 2.285.976,00 |
| 15.09.2026 | 177,30 | 178,18 | 171,97 | 176,44 | 0,28% | 1.611.631,00 |
| 14.09.2026 | 180,00 | 183,83 | 174,80 | 175,95 | -5,42% | 2.088.882,00 |
| 11.09.2026 | 184,00 | 189,47 | 182,00 | 186,03 | 3,30% | 1.245.830,00 |
| 10.09.2026 | 182,08 | 183,27 | 177,43 | 180,09 | -2,79% | 1.990.854,00 |
| 09.09.2026 | 195,00 | 195,53 | 183,71 | 185,25 | -5,82% | 1.027.646,00 |
| 08.09.2026 | 196,91 | 200,18 | 192,72 | 196,69 | 0,21% | 819.964,00 |
| 04.09.2026 | 199,39 | 200,88 | 193,03 | 196,28 | -1,56% | 1.050.274,00 |
| 03.09.2026 | 186,00 | 202,47 | 184,84 | 199,39 | 7,42% | 1.538.073,00 |
| 02.09.2026 | 189,08 | 191,54 | 184,65 | 185,61 | -1,94% | 1.168.762,00 |
| 01.09.2026 | 187,26 | 191,77 | 187,26 | 189,29 | -0,43% | 1.256.167,00 |
| 31.08.2026 | 192,25 | 192,62 | 185,61 | 190,10 | -2,50% | 1.955.880,00 |
| 28.08.2026 | 199,49 | 200,84 | 193,00 | 194,98 | -2,24% | 984.157,00 |
| 27.08.2026 | 202,72 | 203,43 | 195,72 | 199,44 | -0,91% | 1.072.492,00 |
| 26.08.2026 | 201,31 | 203,98 | 200,10 | 201,27 | 0,33% | 977.008,00 |
| 25.08.2026 | 202,85 | 202,85 | 198,40 | 200,61 | 1,20% | 966.117,00 |
| 24.08.2026 | 207,61 | 209,84 | 197,99 | 198,23 | -5,47% | 996.954,00 |
| 21.08.2026 | 203,90 | 211,20 | 202,63 | 209,70 | 5,98% | 903.630,00 |
| 20.08.2026 | 208,52 | 208,52 | 194,43 | 197,87 | -6,15% | 1.390.273,00 |
| 19.08.2026 | 211,46 | 213,00 | 204,16 | 210,84 | -0,29% | 1.118.094,00 |
| 18.08.2026 | 220,52 | 222,50 | 208,77 | 211,46 | -6,92% | 1.400.784,00 |
| 17.08.2026 | 220,06 | 234,59 | 217,50 | 227,18 | 4,67% | 1.262.668,00 |
| 14.08.2026 | 216,56 | 218,51 | 213,95 | 217,05 | 0,38% | 624.352,00 |
| 13.08.2026 | 227,44 | 229,00 | 215,11 | 216,23 | -4,60% | 1.240.975,00 |
| 12.08.2026 | 232,29 | 233,98 | 225,48 | 226,66 | 0,47% | 1.439.933,00 |
| 11.08.2026 | 216,21 | 225,84 | 216,21 | 225,60 | 4,93% | 1.063.188,00 |
| 10.08.2026 | 215,33 | 219,53 | 212,07 | 215,00 | -0,46% | 1.014.951,00 |
| 07.08.2026 | 225,00 | 225,15 | 214,33 | 216,00 | -2,36% | 1.282.984,00 |
| 06.08.2026 | 224,14 | 228,77 | 220,23 | 221,22 | -1,12% | 1.592.739,00 |
| 05.08.2026 | 225,00 | 232,97 | 221,69 | 223,73 | 0,80% | 1.279.269,00 |
| 04.08.2026 | 230,92 | 231,89 | 210,53 | 221,96 | -1,45% | 1.578.164,00 |
| 03.08.2026 | 211,25 | 231,68 | 209,85 | 225,23 | 9,33% | 2.190.352,00 |
| 31.07.2026 | 202,00 | 211,72 | 200,00 | 206,00 | 4,30% | 2.738.007,00 |
| 30.07.2026 | 184,95 | 198,00 | 179,11 | 197,51 | 0,34% | 4.995.780,00 |
| 29.07.2026 | 210,79 | 210,79 | 196,76 | 196,84 | -7,36% | 3.260.745,00 |
| 28.07.2026 | 210,08 | 213,32 | 196,51 | 212,47 | -0,87% | 1.729.652,00 |
| 27.07.2026 | 219,62 | 223,45 | 204,60 | 214,34 | -0,76% | 1.233.737,00 |
| 24.07.2026 | 216,81 | 219,32 | 212,62 | 215,98 | -0,36% | 809.249,00 |
| 23.07.2026 | 221,32 | 227,28 | 214,62 | 216,77 | -2,56% | 1.075.116,00 |
| 22.07.2026 | 225,70 | 231,10 | 215,59 | 222,47 | 5,76% | 2.639.657,00 |
| 21.07.2026 | 201,50 | 212,40 | 196,48 | 210,35 | 5,35% | 1.420.394,00 |
| 20.07.2026 | 210,00 | 213,80 | 198,83 | 199,67 | -3,75% | 1.533.650,00 |
| 17.07.2026 | 198,51 | 210,33 | 198,44 | 207,46 | 1,85% | 1.181.998,00 |
| 16.07.2026 | 206,97 | 210,43 | 198,34 | 203,70 | -4,72% | 1.408.163,00 |
| 15.07.2026 | 214,88 | 216,22 | 204,18 | 213,80 | 3,60% | 1.188.822,00 |
| 14.07.2026 | 211,95 | 215,00 | 205,11 | 206,37 | -1,67% | 1.106.062,00 |
| 13.07.2026 | 220,67 | 224,76 | 209,29 | 209,88 | -7,73% | 1.328.110,00 |
| 10.07.2026 | 226,65 | 227,60 | 217,00 | 227,46 | -0,25% | 1.054.941,00 |
| 09.07.2026 | 221,45 | 231,21 | 219,00 | 228,02 | 5,48% | 1.506.076,00 |
| 08.07.2026 | 222,22 | 227,32 | 210,55 | 216,17 | -4,96% | 1.582.233,00 |
| 07.07.2026 | 237,46 | 239,16 | 219,10 | 227,46 | -5,81% | 1.525.138,00 |
| 06.07.2026 | 245,92 | 259,66 | 240,35 | 241,50 | -2,64% | 1.097.569,00 |
| 02.07.2026 | 262,25 | 270,37 | 245,00 | 248,06 | -5,26% | 1.192.410,00 |
| 01.07.2026 | 266,69 | 269,34 | 258,27 | 261,83 | -3,22% | 867.354,00 |
| 30.06.2026 | 264,93 | 273,32 | 261,27 | 270,53 | 2,68% | 931.570,00 |
| 29.06.2026 | 263,44 | 267,15 | 254,35 | 263,46 | 1,30% | 901.611,00 |
| 26.06.2026 | 262,00 | 272,95 | 249,65 | 260,08 | -3,15% | 2.607.303,00 |
| 25.06.2026 | 277,39 | 279,58 | 267,19 | 268,54 | -1,31% | 657.645,00 |
| 24.06.2026 | 259,04 | 280,00 | 259,01 | 272,10 | 3,86% | 855.737,00 |
| 23.06.2026 | 258,47 | 266,27 | 255,61 | 261,98 | -3,68% | 764.672,00 |
| 22.06.2026 | 276,79 | 285,00 | 270,24 | 271,99 | -1,49% | 864.444,00 |
| 18.06.2026 | 283,19 | 288,40 | 271,64 | 276,11 | -0,43% | 1.355.155,00 |
| 17.06.2026 | 268,93 | 285,50 | 265,83 | 277,31 | 3,33% | 1.218.415,00 |
| 16.06.2026 | 266,54 | 273,18 | 260,98 | 268,37 | 1,75% | 904.777,00 |
| 15.06.2026 | 255,59 | 267,54 | 252,05 | 263,75 | 9,00% | 1.032.273,00 |
| 12.06.2026 | 244,26 | 248,00 | 238,75 | 241,98 | 0,27% | 738.306,00 |
| 11.06.2026 | 229,15 | 242,26 | 223,10 | 241,34 | 6,90% | 1.211.402,00 |
| 10.06.2026 | 230,21 | 232,35 | 219,37 | 225,76 | -3,39% | 1.100.034,00 |
| 09.06.2026 | 234,42 | 243,11 | 221,53 | 233,69 | 1,44% | 911.654,00 |
| 08.06.2026 | 237,92 | 243,46 | 228,90 | 230,38 | -1,57% | 1.048.423,00 |
| 05.06.2026 | 242,58 | 248,54 | 230,26 | 234,05 | -6,41% | 952.660,00 |
| 04.06.2026 | 246,00 | 253,88 | 242,50 | 250,09 | 1,23% | 710.160,00 |
| 03.06.2026 | 245,00 | 252,57 | 238,00 | 247,05 | 0,48% | 845.477,00 |
| 02.06.2026 | 247,82 | 254,52 | 243,93 | 245,86 | -0,79% | 678.095,00 |