206,000$
4,30%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |