107,950$
-1,87%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 111,45 | 111,74 | 108,04 | 108,05 | -1,78% | 26.770,00 |
| 08.05.2025 | 112,10 | 112,47 | 108,88 | 110,01 | 0,00% | 1.529.160,00 |
| 07.05.2025 | 111,99 | 114,61 | 106,94 | 110,01 | 1,85% | 2.258.669,00 |
| 06.05.2025 | 98,67 | 108,71 | 97,50 | 108,01 | 7,21% | 2.674.170,00 |
| 05.05.2025 | 90,25 | 100,82 | 89,75 | 100,75 | 12,01% | 3.300.766,00 |
| 02.05.2025 | 93,50 | 97,19 | 88,82 | 89,95 | 3,51% | 4.384.739,00 |
| 01.05.2025 | 102,50 | 104,55 | 86,84 | 86,90 | -18,87% | 6.352.157,00 |
| 30.04.2025 | 107,00 | 108,00 | 104,52 | 107,11 | -1,87% | 1.686.467,00 |
| 29.04.2025 | 108,39 | 109,69 | 106,57 | 109,15 | 0,86% | 1.043.334,00 |
| 28.04.2025 | 105,85 | 108,98 | 104,17 | 108,22 | 3,22% | 1.161.907,00 |
| 25.04.2025 | 101,30 | 105,02 | 100,40 | 104,84 | 3,42% | 1.013.924,00 |
| 24.04.2025 | 95,67 | 102,00 | 95,34 | 101,37 | 5,78% | 1.246.423,00 |
| 23.04.2025 | 97,85 | 100,94 | 94,62 | 95,83 | 4,12% | 1.227.315,00 |
| 22.04.2025 | 89,60 | 93,11 | 89,47 | 92,04 | 5,37% | 1.492.290,00 |
| 21.04.2025 | 90,85 | 91,90 | 85,23 | 87,35 | -6,08% | 1.581.536,00 |
| 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% | 1.687.849,00 |
| 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% | 1.101.597,00 |
| 11.04.2025 | 96,13 | 100,15 | 92,72 | 98,92 | 2,58% | 1.149.193,00 |
| 10.04.2025 | 103,01 | 106,94 | 95,00 | 96,43 | -11,49% | 1.972.410,00 |
| 09.04.2025 | 89,15 | 110,80 | 88,58 | 108,95 | 21,07% | 3.046.070,00 |
| 08.04.2025 | 96,74 | 101,02 | 87,34 | 89,99 | -0,16% | 2.385.668,00 |
| 07.04.2025 | 83,40 | 99,12 | 81,45 | 90,13 | 2,05% | 2.742.154,00 |
| 04.04.2025 | 96,51 | 100,00 | 85,62 | 88,32 | -15,35% | 4.020.577,00 |
| 03.04.2025 | 108,99 | 110,69 | 101,25 | 104,34 | -10,01% | 3.549.083,00 |
| 02.04.2025 | 110,45 | 117,57 | 109,05 | 115,94 | 2,07% | 946.911,00 |
| 01.04.2025 | 111,01 | 113,96 | 108,20 | 113,59 | 2,31% | 1.014.419,00 |
| 31.03.2025 | 110,00 | 112,66 | 107,40 | 111,03 | -1,18% | 1.468.967,00 |
| 28.03.2025 | 114,17 | 114,97 | 111,26 | 112,36 | -1,89% | 1.543.785,00 |
| 27.03.2025 | 111,18 | 116,27 | 110,27 | 114,52 | 0,46% | 1.071.849,00 |
| 26.03.2025 | 116,92 | 117,75 | 112,15 | 114,00 | -2,51% | 2.123.918,00 |
| 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 | 7,16% | 1.279.124,00 |
| 21.03.2025 | 105,54 | 107,97 | 102,54 | 107,23 | 0,50% | 1.451.571,00 |
| 20.03.2025 | 107,28 | 107,99 | 105,50 | 106,70 | -2,12% | 1.333.512,00 |
| 19.03.2025 | 102,07 | 109,24 | 101,41 | 109,01 | 6,47% | 1.275.129,00 |
| 18.03.2025 | 106,83 | 106,83 | 101,72 | 102,39 | -4,29% | 1.066.981,00 |
| 17.03.2025 | 104,33 | 107,80 | 103,15 | 106,98 | 2,56% | 1.011.903,00 |
| 14.03.2025 | 103,31 | 105,15 | 100,30 | 104,31 | 3,09% | 1.214.630,00 |
| 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 | -2,22% | 2.186.611,00 |
| 11.03.2025 | 98,63 | 108,90 | 98,50 | 105,58 | 8,08% | 1.874.023,00 |
| 10.03.2025 | 102,09 | 102,09 | 96,51 | 97,69 | -6,27% | 2.192.713,00 |
| 07.03.2025 | 106,22 | 108,94 | 99,68 | 104,22 | -3,75% | 2.791.478,00 |
| 06.03.2025 | 110,17 | 112,63 | 106,00 | 108,28 | -4,29% | 2.550.883,00 |
| 05.03.2025 | 116,52 | 118,99 | 113,05 | 113,13 | -1,76% | 1.963.154,00 |
| 04.03.2025 | 117,00 | 118,96 | 111,62 | 115,16 | -2,91% | 2.667.938,00 |
| 03.03.2025 | 126,51 | 129,99 | 116,22 | 118,61 | -7,85% | 3.764.426,00 |
| 28.02.2025 | 128,54 | 129,96 | 124,39 | 128,71 | -0,71% | 2.157.574,00 |
| 27.02.2025 | 137,75 | 139,49 | 127,60 | 129,63 | -7,62% | 2.452.558,00 |
| 26.02.2025 | 136,65 | 143,84 | 135,46 | 140,32 | 5,54% | 2.106.933,00 |
| 25.02.2025 | 126,61 | 133,41 | 125,00 | 132,95 | 2,19% | 1.949.698,00 |
| 24.02.2025 | 132,00 | 135,00 | 127,40 | 130,10 | 0,61% | 2.859.581,00 |
| 21.02.2025 | 145,00 | 145,97 | 127,57 | 129,31 | -10,09% | 3.872.237,00 |
| 20.02.2025 | 149,74 | 158,83 | 139,28 | 143,82 | 14,37% | 6.253.274,00 |
| 19.02.2025 | 118,18 | 126,29 | 118,18 | 125,75 | 5,51% | 1.929.179,00 |
| 18.02.2025 | 115,21 | 119,74 | 114,50 | 119,18 | 4,92% | 1.408.563,00 |
| 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% | 2.515.296,00 |
| 12.02.2025 | 115,74 | 121,61 | 113,89 | 114,71 | -4,02% | 1.693.717,00 |
| 11.02.2025 | 116,98 | 119,67 | 115,00 | 119,51 | 2,43% | 918.297,00 |
| 10.02.2025 | 116,00 | 120,91 | 114,66 | 116,68 | 3,40% | 1.725.795,00 |
| 07.02.2025 | 119,32 | 119,67 | 109,86 | 112,84 | -5,02% | 2.283.304,00 |
| 06.02.2025 | 120,11 | 122,55 | 117,62 | 118,81 | 1,59% | 2.121.328,00 |
| 05.02.2025 | 109,39 | 117,08 | 107,55 | 116,95 | 6,71% | 2.468.458,00 |
| 04.02.2025 | 107,29 | 110,22 | 106,70 | 109,60 | 1,29% | 2.325.087,00 |
| 03.02.2025 | 97,79 | 112,74 | 97,50 | 108,20 | 7,63% | 3.635.801,00 |
| 31.01.2025 | 103,00 | 103,43 | 98,51 | 100,53 | -2,73% | 1.782.979,00 |
| 30.01.2025 | 98,01 | 104,23 | 97,02 | 103,35 | 6,55% | 1.569.424,00 |
| 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% | 2.635.249,00 |
| 27.01.2025 | 89,80 | 94,86 | 88,21 | 91,65 | 0,74% | 3.611.784,00 |
| 24.01.2025 | 101,98 | 104,80 | 90,89 | 90,98 | -10,36% | 5.369.749,00 |
| 23.01.2025 | 91,93 | 101,92 | 91,93 | 101,50 | 10,34% | 7.302.372,00 |
| 22.01.2025 | 84,00 | 92,52 | 81,00 | 91,99 | 9,79% | 7.458.778,00 |
| 21.01.2025 | 86,25 | 87,95 | 75,06 | 83,79 | -25,44% | 18.433.614,00 |
| 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% | 20.029.142,00 |
| 14.01.2025 | 169,64 | 170,00 | 150,03 | 153,29 | -6,85% | 2.267.308,00 |
| 13.01.2025 | 168,88 | 170,99 | 159,63 | 164,57 | -5,43% | 3.052.010,00 |
| 10.01.2025 | 168,43 | 181,64 | 168,43 | 174,02 | 3,10% | 2.509.857,00 |
| 08.01.2025 | 160,07 | 169,38 | 158,49 | 168,78 | 5,55% | 1.632.215,00 |
| 07.01.2025 | 159,00 | 161,65 | 154,18 | 159,91 | 1,23% | 1.685.503,00 |
| 06.01.2025 | 153,11 | 158,13 | 150,49 | 157,96 | 4,35% | 2.148.020,00 |
| 03.01.2025 | 146,07 | 151,47 | 145,65 | 151,38 | 4,80% | 1.122.613,00 |
| 02.01.2025 | 145,00 | 149,29 | 140,52 | 144,44 | 0,28% | 1.862.800,00 |
| 31.12.2024 | 136,54 | 149,43 | 135,00 | 144,04 | 13,86% | 3.247.029,00 |
| 30.12.2024 | 125,38 | 127,40 | 123,34 | 126,51 | -0,48% | 1.143.371,00 |
| 27.12.2024 | 128,45 | 129,53 | 125,70 | 127,11 | -2,10% | 676.662,00 |
| 26.12.2024 | 129,38 | 130,46 | 126,67 | 129,84 | 0,36% | 707.837,00 |
| 24.12.2024 | 128,50 | 129,50 | 126,39 | 129,38 | 1,05% | 431.077,00 |
| 23.12.2024 | 133,13 | 133,50 | 127,01 | 128,04 | -4,08% | 1.267.331,00 |
| 20.12.2024 | 129,37 | 135,12 | 128,66 | 133,49 | 1,79% | 2.518.609,00 |
| 19.12.2024 | 128,38 | 131,81 | 128,30 | 131,14 | 3,54% | 2.388.442,00 |
| 18.12.2024 | 130,73 | 131,51 | 124,44 | 126,66 | -2,68% | 2.314.645,00 |
| 17.12.2024 | 129,00 | 132,51 | 124,28 | 130,15 | -0,38% | 1.730.399,00 |
| 16.12.2024 | 130,31 | 135,49 | 129,00 | 130,64 | -0,82% | 2.057.354,00 |
| 13.12.2024 | 135,14 | 138,97 | 129,82 | 131,72 | -2,49% | 2.343.598,00 |