130,110$
2,91%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 132,00 | 132,40 | 128,16 | 130,11 | 2,91% | 112.390,00 |
| 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 |
| 08.07.2024 | 106,07 | 107,77 | 105,40 | 106,47 | 0,72% | 659.568,00 |
| 05.07.2024 | 106,87 | 108,70 | 103,54 | 105,71 | -1,01% | 1.025.943,00 |
| 03.07.2024 | 108,91 | 111,02 | 105,07 | 106,79 | -1,08% | 705.571,00 |
| 02.07.2024 | 104,19 | 108,01 | 103,68 | 107,96 | 2,82% | 857.154,00 |
| 01.07.2024 | 103,97 | 105,03 | 101,42 | 105,00 | 1,71% | 961.122,00 |
| 28.06.2024 | 102,64 | 106,10 | 101,29 | 103,23 | 1,39% | 2.387.309,00 |
| 27.06.2024 | 100,00 | 101,99 | 95,49 | 101,81 | 1,09% | 964.627,00 |
| 26.06.2024 | 99,30 | 101,53 | 97,50 | 100,71 | 1,04% | 1.347.380,00 |
| 25.06.2024 | 92,47 | 101,09 | 92,16 | 99,67 | 8,95% | 2.219.605,00 |
| 24.06.2024 | 92,92 | 93,08 | 89,74 | 91,48 | -1,35% | 1.016.217,00 |
| 21.06.2024 | 92,87 | 93,50 | 89,83 | 92,73 | 0,14% | 1.281.093,00 |
| 20.06.2024 | 93,52 | 94,43 | 91,00 | 92,60 | -1,15% | 1.895.083,00 |
| 18.06.2024 | 89,05 | 93,92 | 89,05 | 93,68 | 4,79% | 1.408.656,00 |
| 17.06.2024 | 85,36 | 89,88 | 85,36 | 89,40 | 5,72% | 972.828,00 |
| 14.06.2024 | 84,15 | 84,94 | 81,82 | 84,56 | -1,78% | 820.461,00 |
| 13.06.2024 | 87,79 | 88,64 | 84,73 | 86,09 | -1,42% | 651.243,00 |
| 12.06.2024 | 86,40 | 88,03 | 84,65 | 87,33 | 4,09% | 977.460,00 |
| 11.06.2024 | 84,77 | 84,93 | 82,24 | 83,90 | -1,29% | 628.145,00 |
| 10.06.2024 | 81,87 | 85,75 | 81,52 | 85,00 | 3,72% | 1.081.484,00 |
| 07.06.2024 | 83,04 | 84,59 | 81,30 | 81,95 | -0,87% | 855.319,00 |
| 06.06.2024 | 81,51 | 85,00 | 81,51 | 82,67 | 1,70% | 906.682,00 |
| 05.06.2024 | 79,18 | 81,89 | 78,55 | 81,29 | 3,94% | 834.850,00 |
| 04.06.2024 | 82,92 | 83,07 | 77,24 | 78,21 | -5,84% | 1.240.057,00 |
| 03.06.2024 | 84,53 | 84,68 | 80,75 | 83,06 | -1,49% | 1.009.295,00 |
| 31.05.2024 | 83,87 | 84,73 | 82,00 | 84,32 | 3,74% | 1.556.544,00 |
| 30.05.2024 | 79,88 | 81,53 | 79,66 | 81,28 | 2,60% | 1.211.189,00 |
| 29.05.2024 | 81,30 | 81,50 | 77,06 | 79,22 | -6,42% | 2.394.385,00 |
| 28.05.2024 | 85,43 | 86,31 | 83,77 | 84,66 | 0,22% | 943.573,00 |
| 24.05.2024 | 81,45 | 84,66 | 81,12 | 84,47 | 4,87% | 588.564,00 |
| 23.05.2024 | 81,95 | 82,94 | 80,41 | 80,55 | -1,64% | 568.025,00 |
| 22.05.2024 | 82,93 | 84,17 | 81,61 | 81,89 | -1,25% | 912.250,00 |
| 21.05.2024 | 79,56 | 82,95 | 79,51 | 82,93 | 3,58% | 785.348,00 |
| 20.05.2024 | 78,40 | 80,31 | 78,32 | 80,06 | 2,33% | 523.924,00 |
| 17.05.2024 | 79,25 | 79,57 | 77,25 | 78,24 | -0,58% | 1.636.964,00 |
| 16.05.2024 | 79,53 | 80,37 | 78,70 | 78,70 | -1,34% | 329.793,00 |
| 15.05.2024 | 79,62 | 80,77 | 79,48 | 79,77 | 1,64% | 503.800,00 |
| 14.05.2024 | 76,63 | 78,75 | 75,77 | 78,48 | 2,39% | 560.465,00 |
| 13.05.2024 | 79,50 | 79,56 | 76,52 | 76,65 | -3,11% | 503.261,00 |
| 10.05.2024 | 78,82 | 79,49 | 78,09 | 79,11 | 0,51% | 454.844,00 |
| 09.05.2024 | 78,45 | 80,13 | 77,78 | 78,71 | 0,27% | 352.949,00 |
| 08.05.2024 | 77,00 | 79,35 | 77,00 | 78,50 | 1,36% | 370.743,00 |
| 07.05.2024 | 78,32 | 79,12 | 77,08 | 77,45 | -1,19% | 489.122,00 |
| 06.05.2024 | 79,94 | 81,40 | 78,32 | 78,38 | 0,08% | 1.435.170,00 |
| 03.05.2024 | 77,50 | 79,60 | 76,74 | 78,32 | 3,72% | 1.315.806,00 |
| 02.05.2024 | 74,15 | 75,70 | 73,03 | 75,51 | 3,24% | 1.066.383,00 |
| 01.05.2024 | 70,68 | 74,20 | 70,08 | 73,14 | 4,17% | 957.067,00 |
| 30.04.2024 | 72,21 | 72,52 | 70,13 | 70,21 | -3,28% | 802.404,00 |
| 29.04.2024 | 71,33 | 73,40 | 69,93 | 72,59 | 2,60% | 1.048.430,00 |