180,730$
1,42%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 180,00 | 182,35 | 178,60 | 181,96 | 2,11% | 1.090.468,00 |
| 23.10.2025 | 172,36 | 179,33 | 172,31 | 178,20 | 3,51% | 904.404,00 |
| 22.10.2025 | 175,66 | 176,29 | 169,46 | 172,16 | -0,30% | 844.486,00 |
| 21.10.2025 | 176,95 | 178,50 | 172,64 | 172,67 | -2,40% | 686.376,00 |
| 20.10.2025 | 167,26 | 176,93 | 167,26 | 176,91 | 6,14% | 742.481,00 |
| 17.10.2025 | 167,68 | 169,45 | 162,05 | 166,67 | -1,77% | 795.875,00 |
| 16.10.2025 | 177,48 | 178,00 | 168,95 | 169,67 | -2,58% | 721.078,00 |
| 15.10.2025 | 171,42 | 176,86 | 171,42 | 174,16 | 2,11% | 1.087.885,00 |
| 14.10.2025 | 165,56 | 171,47 | 163,09 | 170,56 | 0,86% | 918.472,00 |
| 13.10.2025 | 166,68 | 170,33 | 165,02 | 169,10 | 3,67% | 667.092,00 |
| 10.10.2025 | 171,41 | 172,66 | 162,59 | 163,11 | -3,70% | 1.037.505,00 |
| 09.10.2025 | 170,97 | 171,66 | 167,41 | 169,38 | -0,60% | 419.609,00 |
| 08.10.2025 | 171,72 | 172,34 | 169,04 | 170,41 | -0,27% | 821.454,00 |
| 07.10.2025 | 172,78 | 174,39 | 168,84 | 170,87 | -0,34% | 626.832,00 |
| 06.10.2025 | 171,75 | 174,93 | 170,66 | 171,46 | 1,11% | 602.530,00 |
| 03.10.2025 | 172,23 | 174,46 | 167,57 | 169,58 | -1,50% | 71.141,00 |
| 02.10.2025 | 175,09 | 175,09 | 168,44 | 172,16 | -0,55% | 823.258,00 |
| 01.10.2025 | 164,57 | 173,81 | 164,07 | 173,11 | 3,75% | 1.264.001,00 |
| 30.09.2025 | 165,82 | 168,49 | 164,50 | 166,86 | 2,20% | 817.838,00 |
| 29.09.2025 | 165,19 | 167,79 | 162,29 | 163,27 | -0,97% | 775.913,00 |
| 26.09.2025 | 172,26 | 172,26 | 163,39 | 164,87 | -3,18% | 1.187.072,00 |
| 25.09.2025 | 175,55 | 175,55 | 170,05 | 170,28 | -4,43% | 1.249.933,00 |
| 24.09.2025 | 182,35 | 182,35 | 176,70 | 178,17 | -1,82% | 1.198.430,00 |
| 23.09.2025 | 182,18 | 184,44 | 180,49 | 181,47 | -0,23% | 1.020.552,00 |
| 22.09.2025 | 178,89 | 182,01 | 177,38 | 181,89 | 1,68% | 942.235,00 |
| 19.09.2025 | 178,94 | 179,38 | 175,05 | 178,89 | 0,40% | 1.312.633,00 |
| 18.09.2025 | 176,69 | 180,78 | 174,13 | 178,17 | 2,37% | 1.180.591,00 |
| 17.09.2025 | 172,96 | 175,31 | 171,01 | 174,04 | 0,17% | 855.900,00 |
| 16.09.2025 | 173,37 | 174,41 | 171,02 | 173,75 | 0,72% | 651.457,00 |
| 15.09.2025 | 171,23 | 174,04 | 170,53 | 172,51 | 0,50% | 831.729,00 |
| 12.09.2025 | 170,34 | 172,59 | 168,31 | 171,66 | 1,07% | 1.015.627,00 |
| 11.09.2025 | 167,90 | 171,22 | 160,00 | 169,85 | 1,03% | 1.356.744,00 |
| 10.09.2025 | 167,00 | 170,21 | 165,95 | 168,12 | 1,65% | 1.141.094,00 |
| 09.09.2025 | 165,66 | 166,29 | 162,68 | 165,39 | -0,62% | 1.141.752,00 |
| 08.09.2025 | 155,76 | 167,49 | 154,11 | 166,42 | 8,06% | 2.326.339,00 |
| 05.09.2025 | 156,46 | 157,82 | 152,08 | 154,00 | -1,00% | 1.489.384,00 |
| 04.09.2025 | 151,23 | 155,68 | 151,23 | 155,55 | 3,09% | 1.003.539,00 |
| 03.09.2025 | 150,00 | 152,17 | 148,43 | 150,89 | 0,53% | 961.183,00 |
| 02.09.2025 | 152,25 | 152,25 | 147,98 | 150,09 | -2,44% | 936.491,00 |
| 29.08.2025 | 155,00 | 156,26 | 152,60 | 153,85 | -0,99% | 1.346.682,00 |
| 28.08.2025 | 150,99 | 155,49 | 150,54 | 155,39 | 3,66% | 1.152.588,00 |
| 27.08.2025 | 148,67 | 150,96 | 145,50 | 149,91 | 0,48% | 998.345,00 |
| 26.08.2025 | 148,69 | 152,93 | 148,05 | 149,19 | 0,26% | 1.015.440,00 |
| 25.08.2025 | 149,80 | 150,42 | 146,57 | 148,81 | 0,74% | 1.129.746,00 |
| 22.08.2025 | 146,35 | 150,77 | 144,98 | 147,71 | 1,11% | 1.383.193,00 |
| 21.08.2025 | 140,26 | 149,35 | 140,26 | 146,09 | 4,05% | 1.275.068,00 |
| 20.08.2025 | 142,50 | 143,45 | 138,06 | 140,40 | -0,43% | 1.078.013,00 |
| 19.08.2025 | 140,86 | 143,71 | 139,84 | 141,01 | -1,02% | 833.884,00 |
| 18.08.2025 | 144,20 | 146,68 | 141,05 | 142,46 | -1,56% | 1.062.047,00 |
| 15.08.2025 | 145,00 | 145,77 | 143,00 | 144,72 | -0,12% | 887.589,00 |
| 14.08.2025 | 144,00 | 145,89 | 142,06 | 144,90 | -0,75% | 863.946,00 |
| 13.08.2025 | 143,72 | 146,12 | 140,30 | 146,00 | 2,41% | 1.189.244,00 |
| 12.08.2025 | 138,18 | 142,66 | 136,85 | 142,56 | 3,29% | 957.819,00 |
| 11.08.2025 | 136,56 | 140,24 | 135,03 | 138,02 | 1,44% | 797.989,00 |
| 08.08.2025 | 138,08 | 139,03 | 134,49 | 136,06 | -1,46% | 592.847,00 |
| 07.08.2025 | 137,77 | 142,36 | 136,86 | 138,07 | 0,32% | 966.904,00 |
| 06.08.2025 | 139,26 | 139,99 | 135,74 | 137,63 | -0,97% | 1.392.163,00 |
| 05.08.2025 | 142,90 | 142,90 | 137,08 | 138,98 | -1,76% | 1.236.646,00 |
| 04.08.2025 | 140,18 | 141,58 | 136,11 | 141,47 | 3,02% | 1.163.203,00 |
| 01.08.2025 | 134,75 | 140,95 | 128,32 | 137,32 | -0,21% | 1.888.711,00 |
| 31.07.2025 | 147,49 | 152,82 | 136,62 | 137,61 | -4,74% | 2.788.191,00 |
| 30.07.2025 | 126,45 | 146,50 | 126,20 | 144,46 | 26,56% | 7.130.090,00 |
| 29.07.2025 | 116,30 | 117,23 | 113,43 | 114,14 | -0,21% | 1.156.208,00 |
| 28.07.2025 | 118,05 | 118,16 | 113,48 | 114,38 | -2,39% | 1.472.714,00 |
| 25.07.2025 | 111,32 | 117,30 | 110,77 | 117,18 | 6,60% | 1.357.171,00 |
| 24.07.2025 | 112,37 | 112,83 | 109,90 | 109,92 | -2,03% | 825.401,00 |
| 23.07.2025 | 111,03 | 113,18 | 110,96 | 112,20 | 1,15% | 873.828,00 |
| 22.07.2025 | 113,50 | 115,15 | 110,87 | 110,92 | -2,60% | 896.948,00 |
| 21.07.2025 | 114,07 | 114,80 | 111,81 | 113,88 | 0,26% | 786.865,00 |
| 18.07.2025 | 116,00 | 117,00 | 112,92 | 113,59 | -1,78% | 822.649,00 |
| 17.07.2025 | 115,64 | 119,49 | 115,45 | 115,65 | 0,43% | 1.067.801,00 |
| 16.07.2025 | 115,39 | 115,62 | 111,29 | 115,15 | 1,20% | 1.003.789,00 |
| 15.07.2025 | 115,44 | 116,39 | 112,33 | 113,79 | -0,76% | 1.219.223,00 |
| 14.07.2025 | 111,00 | 116,30 | 110,40 | 114,66 | 3,32% | 1.534.254,00 |
| 11.07.2025 | 111,50 | 113,35 | 109,13 | 110,98 | -1,51% | 1.296.336,00 |
| 10.07.2025 | 111,00 | 114,03 | 109,18 | 112,68 | 2,06% | 1.816.812,00 |
| 09.07.2025 | 111,00 | 112,16 | 109,05 | 110,41 | 0,59% | 1.430.958,00 |
| 08.07.2025 | 111,61 | 113,53 | 108,47 | 109,76 | -1,55% | 1.683.323,00 |
| 07.07.2025 | 113,65 | 114,40 | 110,18 | 111,49 | -3,01% | 1.735.685,00 |
| 03.07.2025 | 114,76 | 115,80 | 112,51 | 114,95 | 1,67% | 961.130,00 |
| 02.07.2025 | 113,86 | 115,24 | 111,47 | 113,06 | -0,65% | 1.371.728,00 |
| 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% | 890.037,00 |
| 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 |