247,050$
0,48%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 252,37 | 256,16 | 240,98 | 247,82 | -4,94% | 775.218,00 |
| 29.05.2026 | 262,00 | 262,77 | 251,79 | 260,71 | -0,77% | 1.622.366,00 |
| 28.05.2026 | 250,11 | 264,09 | 246,47 | 262,72 | 4,97% | 759.411,00 |
| 27.05.2026 | 255,75 | 255,75 | 245,86 | 250,29 | -1,08% | 705.912,00 |
| 26.05.2026 | 262,00 | 263,99 | 249,43 | 253,02 | 0,35% | 752.784,00 |
| 22.05.2026 | 247,50 | 258,00 | 246,36 | 252,13 | 2,25% | 1.192.444,00 |
| 21.05.2026 | 235,00 | 247,83 | 233,44 | 246,59 | 2,81% | 784.359,00 |
| 20.05.2026 | 228,72 | 243,00 | 225,72 | 239,84 | 7,32% | 1.231.850,00 |
| 19.05.2026 | 226,01 | 226,31 | 214,53 | 223,49 | -3,08% | 1.829.728,00 |
| 18.05.2026 | 237,81 | 242,73 | 230,18 | 230,60 | -3,04% | 932.774,00 |
| 15.05.2026 | 252,00 | 256,45 | 237,63 | 237,83 | -8,07% | 1.277.761,00 |
| 14.05.2026 | 268,01 | 273,76 | 255,50 | 258,70 | -3,20% | 897.849,00 |
| 13.05.2026 | 267,11 | 269,68 | 259,99 | 267,26 | 0,38% | 990.368,00 |
| 12.05.2026 | 275,00 | 275,89 | 258,16 | 266,26 | -5,02% | 1.079.791,00 |
| 11.05.2026 | 268,11 | 288,70 | 267,77 | 280,32 | 3,72% | 1.500.631,00 |
| 08.05.2026 | 286,95 | 286,95 | 265,81 | 270,26 | -0,83% | 957.291,00 |
| 07.05.2026 | 285,56 | 288,00 | 268,21 | 272,52 | -4,57% | 1.763.388,00 |
| 06.05.2026 | 262,86 | 287,58 | 256,00 | 285,56 | 16,86% | 2.370.772,00 |
| 05.05.2026 | 246,61 | 250,87 | 240,04 | 244,37 | 1,82% | 1.281.032,00 |
| 04.05.2026 | 242,55 | 245,87 | 237,03 | 240,01 | 0,03% | 1.444.936,00 |
| 01.05.2026 | 245,92 | 249,58 | 237,00 | 239,95 | -3,98% | 1.659.627,00 |
| 30.04.2026 | 232,85 | 254,50 | 226,99 | 249,90 | 17,11% | 3.379.246,00 |
| 29.04.2026 | 216,99 | 217,01 | 202,84 | 213,39 | -1,21% | 2.949.601,00 |
| 28.04.2026 | 228,00 | 230,02 | 215,45 | 216,00 | -6,04% | 2.320.426,00 |
| 27.04.2026 | 232,39 | 237,02 | 229,02 | 229,88 | -1,28% | 1.217.177,00 |
| 24.04.2026 | 235,38 | 237,92 | 227,00 | 232,85 | -1,23% | 1.232.216,00 |
| 23.04.2026 | 228,75 | 243,91 | 226,87 | 235,74 | 3,25% | 1.506.555,00 |
| 22.04.2026 | 238,00 | 240,88 | 218,16 | 228,32 | -3,56% | 2.128.696,00 |
| 21.04.2026 | 257,25 | 257,92 | 234,50 | 236,74 | -8,08% | 1.534.092,00 |
| 20.04.2026 | 256,51 | 259,38 | 253,51 | 257,55 | -0,61% | 922.562,00 |
| 17.04.2026 | 265,94 | 278,00 | 258,23 | 259,13 | 2,03% | 1.204.978,00 |
| 16.04.2026 | 268,75 | 272,17 | 253,64 | 253,98 | -5,78% | 1.064.796,00 |
| 15.04.2026 | 274,57 | 274,57 | 263,09 | 269,56 | 0,03% | 729.251,00 |
| 14.04.2026 | 266,33 | 275,00 | 263,45 | 269,47 | 2,96% | 1.152.819,00 |
| 13.04.2026 | 249,71 | 265,73 | 249,71 | 261,72 | 4,10% | 1.057.107,00 |
| 10.04.2026 | 255,18 | 257,47 | 245,25 | 251,42 | -1,47% | 1.154.476,00 |
| 09.04.2026 | 257,00 | 262,15 | 252,21 | 255,18 | -1,72% | 948.711,00 |
| 08.04.2026 | 261,01 | 275,72 | 258,24 | 259,64 | 7,62% | 1.729.938,00 |
| 07.04.2026 | 245,76 | 247,41 | 238,11 | 241,27 | -2,25% | 616.024,00 |
| 06.04.2026 | 244,17 | 250,11 | 243,80 | 246,82 | 1,70% | 685.499,00 |
| 02.04.2026 | 239,58 | 248,63 | 235,34 | 242,69 | -2,85% | 999.371,00 |
| 01.04.2026 | 250,54 | 255,49 | 245,79 | 249,81 | 1,96% | 1.215.887,00 |
| 31.03.2026 | 234,51 | 246,09 | 233,74 | 245,00 | 7,01% | 1.321.969,00 |
| 30.03.2026 | 239,09 | 239,65 | 226,17 | 228,94 | -4,23% | 1.239.497,00 |
| 27.03.2026 | 238,55 | 243,52 | 234,82 | 239,06 | -0,47% | 871.744,00 |
| 26.03.2026 | 241,40 | 248,25 | 238,60 | 240,19 | -2,65% | 1.290.211,00 |
| 25.03.2026 | 251,65 | 258,40 | 240,72 | 246,73 | 0,04% | 1.252.285,00 |
| 24.03.2026 | 240,01 | 248,09 | 234,00 | 246,64 | 2,07% | 880.899,00 |
| 23.03.2026 | 237,42 | 250,33 | 235,43 | 241,63 | 4,89% | 1.439.490,00 |
| 20.03.2026 | 236,54 | 239,10 | 228,07 | 230,37 | -4,02% | 3.278.143,00 |
| 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 | 6,99% | 1.749.776,00 |
| 23.02.2026 | 288,31 | 293,81 | 281,21 | 284,26 | -1,89% | 1.119.917,00 |
| 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 |