171,970$
2,20%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 167,07 | 172,71 | 166,55 | 171,96 | 2,20% | 710.743,00 |
| 25.11.2024 | 176,00 | 176,71 | 166,00 | 168,26 | -3,14% | 1.177.999,00 |
| 22.11.2024 | 175,15 | 177,18 | 172,19 | 173,71 | -0,71% | 1.203.150,00 |
| 21.11.2024 | 172,11 | 176,00 | 171,56 | 174,96 | 2,19% | 155.830,00 |
| 20.11.2024 | 173,32 | 173,97 | 165,98 | 171,21 | 0,11% | 982.327,00 |
| 19.11.2024 | 161,36 | 171,36 | 161,36 | 171,02 | 4,91% | 1.188.312,00 |
| 18.11.2024 | 160,41 | 164,72 | 157,76 | 163,02 | 2,89% | 999.010,00 |
| 15.11.2024 | 157,83 | 158,95 | 155,08 | 158,44 | 0,50% | 632.418,00 |
| 14.11.2024 | 163,47 | 163,75 | 156,96 | 157,65 | -2,94% | 710.640,00 |
| 13.11.2024 | 164,13 | 164,20 | 161,50 | 162,43 | 0,61% | 678.690,00 |
| 12.11.2024 | 164,81 | 166,00 | 158,99 | 161,45 | -1,96% | 815.102,00 |
| 11.11.2024 | 160,00 | 165,84 | 159,99 | 164,68 | 4,84% | 1.188.893,00 |
| 08.11.2024 | 151,35 | 158,45 | 150,13 | 157,07 | 4,70% | 1.308.683,00 |
| 07.11.2024 | 150,40 | 150,90 | 147,98 | 150,02 | 0,67% | 1.116.974,00 |
| 06.11.2024 | 145,81 | 149,43 | 143,53 | 149,02 | 7,10% | 1.771.656,00 |
| 05.11.2024 | 133,56 | 139,44 | 133,50 | 139,14 | 1,16% | 1.449.183,00 |
| 04.11.2024 | 142,49 | 142,79 | 136,15 | 137,55 | -3,45% | 1.372.314,00 |
| 01.11.2024 | 148,90 | 149,42 | 141,63 | 142,46 | 5,97% | 2.497.481,00 |
| 31.10.2024 | 138,49 | 143,99 | 127,23 | 134,44 | -7,47% | 2.465.489,00 |
| 30.10.2024 | 140,95 | 145,84 | 140,23 | 145,30 | 1,30% | 1.145.670,00 |
| 29.10.2024 | 141,70 | 143,53 | 140,01 | 143,43 | 0,65% | 992.337,00 |
| 28.10.2024 | 144,54 | 145,57 | 142,48 | 142,51 | -1,20% | 951.759,00 |
| 25.10.2024 | 144,10 | 145,12 | 141,65 | 144,24 | 0,74% | 732.636,00 |
| 24.10.2024 | 141,27 | 144,16 | 140,37 | 143,18 | 1,67% | 1.125.539,00 |
| 23.10.2024 | 139,52 | 141,50 | 136,58 | 140,83 | 0,43% | 785.414,00 |
| 22.10.2024 | 141,78 | 142,60 | 139,53 | 140,23 | -1,50% | 964.636,00 |
| 21.10.2024 | 142,14 | 143,52 | 140,76 | 142,36 | -0,83% | 926.968,00 |
| 18.10.2024 | 145,99 | 146,45 | 141,11 | 143,55 | -1,20% | 864.858,00 |
| 17.10.2024 | 146,28 | 149,09 | 145,18 | 145,29 | -0,35% | 639.403,00 |
| 16.10.2024 | 145,40 | 146,56 | 144,89 | 145,80 | 0,54% | 696.498,00 |
| 15.10.2024 | 148,10 | 149,74 | 141,46 | 145,01 | -2,08% | 1.392.341,00 |
| 14.10.2024 | 147,99 | 148,69 | 146,23 | 148,09 | 1,15% | 1.150.749,00 |
| 11.10.2024 | 143,71 | 147,45 | 143,01 | 146,40 | 1,60% | 1.368.091,00 |
| 10.10.2024 | 141,84 | 145,11 | 140,31 | 144,10 | -0,59% | 1.783.852,00 |
| 09.10.2024 | 146,99 | 147,10 | 143,37 | 144,95 | -1,02% | 1.187.089,00 |
| 08.10.2024 | 140,34 | 147,77 | 139,80 | 146,45 | 5,07% | 1.467.829,00 |
| 07.10.2024 | 139,70 | 141,80 | 138,84 | 139,38 | -0,55% | 992.415,00 |
| 04.10.2024 | 135,38 | 140,30 | 134,51 | 140,15 | 5,02% | 1.691.614,00 |
| 03.10.2024 | 133,76 | 136,38 | 133,23 | 133,45 | -0,87% | 842.803,00 |
| 02.10.2024 | 128,77 | 135,40 | 128,77 | 134,62 | 2,26% | 1.305.051,00 |
| 01.10.2024 | 132,53 | 133,12 | 128,65 | 131,65 | -0,94% | 1.205.539,00 |
| 30.09.2024 | 130,22 | 133,91 | 129,79 | 132,90 | 2,59% | 1.499.356,00 |
| 27.09.2024 | 128,00 | 130,69 | 127,02 | 129,55 | 2,78% | 1.137.462,00 |
| 26.09.2024 | 131,79 | 131,79 | 125,92 | 126,04 | -3,10% | 800.529,00 |
| 25.09.2024 | 130,29 | 131,69 | 129,15 | 130,07 | -0,04% | 629.993,00 |
| 24.09.2024 | 130,02 | 130,22 | 126,62 | 130,12 | 0,09% | 864.449,00 |
| 23.09.2024 | 130,49 | 131,73 | 128,85 | 130,00 | -0,30% | 815.843,00 |
| 20.09.2024 | 130,57 | 132,94 | 129,59 | 130,39 | 0,13% | 3.087.593,00 |
| 19.09.2024 | 132,13 | 132,41 | 127,76 | 130,22 | 3,00% | 1.443.719,00 |
| 18.09.2024 | 126,52 | 130,52 | 125,21 | 126,43 | -0,27% | 954.957,00 |
| 17.09.2024 | 128,25 | 128,58 | 125,71 | 126,77 | -0,15% | 757.496,00 |
| 16.09.2024 | 125,00 | 129,00 | 124,64 | 126,96 | 1,38% | 2.152.410,00 |
| 13.09.2024 | 122,86 | 126,75 | 122,13 | 125,23 | 3,44% | 1.146.827,00 |
| 12.09.2024 | 115,97 | 123,19 | 115,97 | 121,07 | 4,48% | 1.044.337,00 |
| 11.09.2024 | 113,29 | 116,84 | 112,16 | 115,88 | 1,75% | 812.257,00 |
| 10.09.2024 | 113,74 | 114,49 | 111,31 | 113,89 | 0,76% | 571.375,00 |
| 09.09.2024 | 114,62 | 117,18 | 112,83 | 113,03 | 0,43% | 1.092.126,00 |
| 06.09.2024 | 118,80 | 120,75 | 112,05 | 112,55 | -5,32% | 1.142.280,00 |
| 05.09.2024 | 119,21 | 120,25 | 117,03 | 118,88 | -0,44% | 467.618,00 |
| 04.09.2024 | 116,01 | 120,88 | 115,31 | 119,41 | 1,25% | 588.349,00 |
| 03.09.2024 | 127,20 | 127,63 | 117,49 | 117,93 | -7,73% | 1.020.495,00 |
| 30.08.2024 | 126,00 | 128,45 | 124,08 | 127,81 | 2,55% | 956.181,00 |
| 29.08.2024 | 121,18 | 126,38 | 120,92 | 124,63 | 3,27% | 744.769,00 |
| 28.08.2024 | 121,00 | 122,28 | 119,37 | 120,68 | -0,70% | 476.293,00 |
| 27.08.2024 | 121,50 | 122,77 | 120,32 | 121,53 | -0,51% | 507.198,00 |
| 26.08.2024 | 123,00 | 124,36 | 121,50 | 122,15 | 0,34% | 648.830,00 |
| 23.08.2024 | 119,09 | 122,57 | 118,51 | 121,74 | 1,82% | 1.180.105,00 |
| 22.08.2024 | 119,75 | 122,71 | 119,15 | 119,56 | 0,34% | 986.316,00 |
| 21.08.2024 | 114,71 | 119,83 | 114,61 | 119,15 | 4,24% | 886.709,00 |
| 20.08.2024 | 116,53 | 117,12 | 113,33 | 114,30 | -0,72% | 641.881,00 |
| 19.08.2024 | 113,80 | 116,33 | 113,01 | 115,13 | 1,42% | 814.163,00 |
| 16.08.2024 | 108,93 | 114,60 | 107,81 | 113,52 | 6,65% | 1.276.174,00 |
| 15.08.2024 | 106,66 | 107,95 | 105,36 | 106,44 | 1,85% | 863.241,00 |
| 14.08.2024 | 104,45 | 104,95 | 102,69 | 104,51 | 0,73% | 906.702,00 |
| 13.08.2024 | 104,81 | 105,74 | 102,76 | 103,75 | -0,03% | 1.447.685,00 |
| 12.08.2024 | 104,15 | 104,46 | 101,89 | 103,78 | -0,88% | 770.814,00 |
| 09.08.2024 | 104,20 | 105,26 | 103,59 | 104,70 | -0,06% | 415.676,00 |
| 08.08.2024 | 103,25 | 105,11 | 101,40 | 104,76 | 3,95% | 585.298,00 |
| 07.08.2024 | 104,11 | 104,27 | 98,82 | 100,78 | -0,82% | 776.871,00 |
| 06.08.2024 | 99,30 | 103,52 | 96,22 | 101,61 | 4,56% | 1.068.914,00 |
| 05.08.2024 | 92,83 | 99,66 | 86,75 | 97,18 | -4,69% | 1.736.041,00 |
| 02.08.2024 | 104,06 | 104,94 | 99,20 | 101,96 | -6,39% | 1.633.253,00 |
| 01.08.2024 | 111,40 | 113,54 | 106,26 | 108,92 | -2,27% | 1.058.281,00 |
| 31.07.2024 | 111,83 | 114,40 | 110,70 | 111,45 | 1,41% | 1.297.696,00 |
| 30.07.2024 | 112,92 | 114,75 | 108,35 | 109,90 | -2,39% | 961.081,00 |
| 29.07.2024 | 113,57 | 117,45 | 110,31 | 112,59 | -0,04% | 1.555.202,00 |
| 26.07.2024 | 110,00 | 115,00 | 108,20 | 112,63 | 6,93% | 2.386.326,00 |
| 25.07.2024 | 109,11 | 110,49 | 103,00 | 105,33 | -3,59% | 1.783.575,00 |
| 24.07.2024 | 112,00 | 113,98 | 105,38 | 109,25 | 1,31% | 2.757.966,00 |
| 23.07.2024 | 105,76 | 108,16 | 105,60 | 107,84 | 2,48% | 1.540.930,00 |
| 22.07.2024 | 102,93 | 105,73 | 100,60 | 105,23 | 3,11% | 1.563.249,00 |
| 19.07.2024 | 103,61 | 105,40 | 101,86 | 102,06 | -0,90% | 1.014.528,00 |
| 18.07.2024 | 104,33 | 105,73 | 101,13 | 102,99 | 0,19% | 1.143.665,00 |
| 17.07.2024 | 105,26 | 106,95 | 102,18 | 102,79 | -4,31% | 1.304.619,00 |
| 16.07.2024 | 102,50 | 107,90 | 102,50 | 107,42 | 5,71% | 1.270.623,00 |
| 15.07.2024 | 99,54 | 102,63 | 98,50 | 101,62 | 3,99% | 1.320.612,00 |
| 12.07.2024 | 96,95 | 99,83 | 96,90 | 97,72 | 1,32% | 869.181,00 |
| 11.07.2024 | 96,00 | 97,20 | 93,13 | 96,45 | 0,82% | 2.140.216,00 |
| 10.07.2024 | 102,69 | 102,69 | 95,31 | 95,67 | -8,23% | 2.618.895,00 |
| 09.07.2024 | 106,26 | 106,71 | 103,67 | 104,25 | -2,09% | 1.048.843,00 |