113,700$
-0,14%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 112,46 | 114,80 | 111,47 | 113,13 | -0,59% | 152.738,00 |
| 01.07.2025 | 115,07 | 116,00 | 110,55 | 113,80 | -1,08% | 2.555.822,00 |
| 30.06.2025 | 119,26 | 119,50 | 114,18 | 115,04 | -3,00% | 2.076.539,00 |
| 27.06.2025 | 120,96 | 123,78 | 117,48 | 118,60 | -2,79% | 17.044.568,00 |
| 26.06.2025 | 128,00 | 130,28 | 121,69 | 122,01 | -2,39% | 2.157.175,00 |
| 25.06.2025 | 135,50 | 136,00 | 124,20 | 125,00 | -7,44% | 2.287.279,00 |
| 24.06.2025 | 131,11 | 136,55 | 127,51 | 135,05 | 3,70% | 1.198.479,00 |
| 23.06.2025 | 128,00 | 132,19 | 126,40 | 130,23 | 0,88% | 1.476.729,00 |
| 20.06.2025 | 131,14 | 131,21 | 127,53 | 129,09 | -0,76% | 1.626.227,00 |
| 18.06.2025 | 123,44 | 130,26 | 122,83 | 130,08 | 5,54% | 1.496.814,00 |
| 17.06.2025 | 123,27 | 126,33 | 122,00 | 123,25 | -0,65% | 1.104.079,00 |
| 16.06.2025 | 126,12 | 128,98 | 123,74 | 124,06 | 0,23% | 1.104.705,00 |
| 13.06.2025 | 123,11 | 125,91 | 121,86 | 123,77 | 0,02% | 1.201.697,00 |
| 12.06.2025 | 119,43 | 124,08 | 118,40 | 123,74 | 2,82% | 835.771,00 |
| 11.06.2025 | 121,73 | 122,94 | 119,98 | 120,35 | -0,64% | 887.564,00 |
| 10.06.2025 | 125,00 | 125,96 | 118,69 | 121,13 | -2,89% | 1.121.696,00 |
| 09.06.2025 | 130,09 | 130,98 | 124,32 | 124,73 | -3,44% | 1.133.461,00 |
| 06.06.2025 | 126,18 | 129,28 | 124,71 | 129,17 | 4,60% | 1.046.107,00 |
| 05.06.2025 | 123,28 | 126,52 | 122,56 | 123,49 | 0,55% | 849.987,00 |
| 04.06.2025 | 123,23 | 124,52 | 121,45 | 122,82 | -0,43% | 663.762,00 |
| 03.06.2025 | 121,08 | 126,38 | 120,02 | 123,35 | 2,49% | 1.120.536,00 |
| 02.06.2025 | 117,00 | 120,64 | 115,57 | 120,35 | 2,73% | 868.100,00 |
| 30.05.2025 | 116,06 | 117,66 | 114,66 | 117,15 | -0,51% | 1.023.074,00 |
| 29.05.2025 | 120,00 | 120,00 | 116,25 | 117,75 | -0,41% | 749.603,00 |
| 28.05.2025 | 119,69 | 121,09 | 118,18 | 118,24 | -1,38% | 827.140,00 |
| 27.05.2025 | 117,50 | 120,61 | 116,10 | 119,90 | 4,64% | 1.268.359,00 |
| 23.05.2025 | 109,68 | 115,14 | 109,00 | 114,58 | 1,46% | 1.206.500,00 |
| 22.05.2025 | 113,24 | 114,26 | 111,75 | 112,93 | -1,39% | 935.818,00 |
| 21.05.2025 | 117,51 | 118,61 | 112,76 | 114,52 | -4,01% | 1.370.725,00 |
| 20.05.2025 | 122,05 | 122,55 | 118,02 | 119,30 | -2,53% | 1.064.397,00 |
| 19.05.2025 | 115,75 | 122,48 | 115,66 | 122,40 | 3,75% | 1.165.756,00 |
| 16.05.2025 | 118,10 | 119,29 | 115,70 | 117,98 | 0,24% | 1.514.431,00 |
| 15.05.2025 | 117,00 | 117,90 | 115,60 | 117,70 | -0,55% | 1.445.695,00 |
| 14.05.2025 | 118,20 | 119,66 | 114,95 | 118,35 | 0,46% | 1.063.956,00 |
| 13.05.2025 | 114,15 | 119,52 | 113,62 | 117,81 | 4,29% | 1.677.155,00 |
| 12.05.2025 | 113,00 | 114,66 | 110,08 | 112,96 | 5,44% | 1.329.404,00 |
| 09.05.2025 | 111,65 | 112,04 | 105,59 | 107,13 | -2,62% | 1.839.488,00 |
| 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 |