261,610$
-0,42%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 264,00 | 264,00 | 252,01 | 261,14 | -0,62% | 30.523,00 |
| 28.05.2026 | 250,11 | 264,09 | 246,47 | 262,78 | 4,97% | 769.290,00 |
| 27.05.2026 | 255,75 | 255,79 | 245,86 | 250,33 | -1,21% | 706.450,00 |
| 26.05.2026 | 262,00 | 263,99 | 249,43 | 253,39 | 0,50% | 822.128,00 |
| 22.05.2026 | 247,50 | 258,00 | 246,36 | 252,13 | 2,30% | 1.192.444,00 |
| 21.05.2026 | 235,00 | 247,83 | 233,44 | 246,46 | 2,76% | 802.912,00 |
| 20.05.2026 | 228,72 | 243,00 | 225,72 | 239,84 | 7,32% | 1.242.804,00 |
| 19.05.2026 | 226,01 | 226,31 | 214,53 | 223,49 | -3,08% | 1.833.886,00 |
| 18.05.2026 | 237,81 | 242,73 | 230,18 | 230,60 | -3,10% | 933.853,00 |
| 15.05.2026 | 252,00 | 256,45 | 237,63 | 237,97 | -8,10% | 1.288.483,00 |
| 14.05.2026 | 268,01 | 273,76 | 255,50 | 258,95 | -3,05% | 898.493,00 |
| 13.05.2026 | 267,11 | 269,68 | 259,99 | 267,09 | 0,33% | 998.683,00 |
| 12.05.2026 | 275,00 | 275,89 | 258,16 | 266,21 | -5,05% | 1.080.431,00 |
| 11.05.2026 | 268,11 | 288,70 | 267,77 | 280,36 | 3,73% | 1.512.038,00 |
| 08.05.2026 | 286,95 | 286,95 | 265,81 | 270,29 | -0,83% | 968.053,00 |
| 07.05.2026 | 285,56 | 288,00 | 268,21 | 272,54 | -4,56% | 1.764.013,00 |
| 06.05.2026 | 262,86 | 287,58 | 256,00 | 285,56 | 16,86% | 2.423.386,00 |
| 05.05.2026 | 246,61 | 250,87 | 240,04 | 244,37 | 1,82% | 1.281.200,00 |
| 04.05.2026 | 242,55 | 245,87 | 237,03 | 240,01 | 0,03% | 1.445.576,00 |
| 01.05.2026 | 245,92 | 249,58 | 237,00 | 239,95 | -3,89% | 1.664.556,00 |
| 30.04.2026 | 232,85 | 254,50 | 226,99 | 249,67 | 17,16% | 3.402.705,00 |
| 29.04.2026 | 216,99 | 217,12 | 202,84 | 213,11 | -1,34% | 2.989.308,00 |
| 28.04.2026 | 228,00 | 230,02 | 215,45 | 216,00 | -6,04% | 2.324.039,00 |
| 27.04.2026 | 232,39 | 237,02 | 229,02 | 229,88 | -1,28% | 1.261.037,00 |
| 24.04.2026 | 235,38 | 237,92 | 227,00 | 232,85 | -1,14% | 1.233.051,00 |
| 23.04.2026 | 228,75 | 243,91 | 226,87 | 235,54 | 3,23% | 1.507.494,00 |
| 22.04.2026 | 238,00 | 240,88 | 218,16 | 228,17 | -3,62% | 2.132.183,00 |
| 21.04.2026 | 257,25 | 257,92 | 234,50 | 236,74 | -7,99% | 1.541.857,00 |
| 20.04.2026 | 256,50 | 259,38 | 253,51 | 257,30 | -0,71% | 924.993,00 |
| 17.04.2026 | 265,94 | 278,00 | 258,23 | 259,13 | 2,05% | 1.206.061,00 |
| 16.04.2026 | 268,75 | 272,17 | 253,64 | 253,92 | -5,90% | 1.066.613,00 |
| 15.04.2026 | 274,57 | 274,57 | 263,09 | 269,83 | 0,13% | 732.908,00 |
| 14.04.2026 | 266,33 | 275,00 | 263,45 | 269,47 | 3,05% | 1.154.128,00 |
| 13.04.2026 | 249,71 | 265,73 | 249,08 | 261,50 | 4,01% | 1.057.494,00 |
| 10.04.2026 | 255,18 | 257,47 | 245,25 | 251,42 | -1,47% | 1.154.686,00 |
| 09.04.2026 | 257,00 | 262,15 | 252,21 | 255,18 | -1,71% | 992.728,00 |
| 08.04.2026 | 261,01 | 275,72 | 258,24 | 259,63 | 7,72% | 1.731.747,00 |
| 07.04.2026 | 245,76 | 247,41 | 238,11 | 241,02 | -2,35% | 629.242,00 |
| 06.04.2026 | 244,17 | 250,11 | 243,80 | 246,82 | 1,70% | 756.861,00 |
| 02.04.2026 | 239,58 | 248,63 | 235,34 | 242,69 | -2,85% | 999.371,00 |
| 01.04.2026 | 250,54 | 255,49 | 245,79 | 249,81 | 1,96% | 1.221.538,00 |
| 31.03.2026 | 234,51 | 246,09 | 233,74 | 245,00 | 7,10% | 1.329.341,00 |
| 30.03.2026 | 239,09 | 239,65 | 226,17 | 228,76 | -4,31% | 1.342.611,00 |
| 27.03.2026 | 238,55 | 243,52 | 234,82 | 239,06 | -0,37% | 874.305,00 |
| 26.03.2026 | 241,40 | 248,25 | 238,60 | 239,95 | -2,75% | 1.290.493,00 |
| 25.03.2026 | 251,65 | 258,40 | 240,72 | 246,73 | -0,14% | 1.252.799,00 |
| 24.03.2026 | 240,01 | 248,09 | 234,00 | 247,07 | 2,29% | 910.361,00 |
| 23.03.2026 | 237,42 | 250,33 | 235,43 | 241,55 | 5,01% | 1.439.951,00 |
| 20.03.2026 | 236,54 | 239,10 | 228,07 | 230,03 | -4,21% | 3.915.214,00 |
| 19.03.2026 | 232,40 | 240,59 | 226,99 | 240,14 | -0,15% | 1.610.536,00 |
| 18.03.2026 | 236,59 | 246,63 | 234,99 | 240,49 | 1,62% | 1.641.936,00 |
| 17.03.2026 | 236,02 | 240,12 | 232,18 | 236,65 | 0,23% | 1.517.115,00 |
| 16.03.2026 | 229,68 | 239,29 | 229,54 | 236,10 | 6,24% | 2.056.991,00 |
| 13.03.2026 | 242,12 | 242,71 | 221,84 | 222,24 | -6,29% | 2.019.762,00 |
| 12.03.2026 | 255,27 | 257,17 | 236,71 | 237,15 | -8,76% | 1.992.361,00 |
| 11.03.2026 | 266,38 | 270,21 | 259,71 | 259,91 | -4,25% | 1.006.705,00 |
| 10.03.2026 | 276,89 | 280,57 | 270,57 | 271,44 | -1,77% | 1.220.185,00 |
| 09.03.2026 | 255,04 | 277,56 | 248,55 | 276,34 | 6,14% | 2.047.945,00 |
| 06.03.2026 | 262,60 | 266,16 | 252,01 | 260,35 | -4,80% | 2.844.869,00 |
| 05.03.2026 | 275,69 | 281,02 | 269,07 | 273,47 | -3,34% | 1.793.057,00 |
| 04.03.2026 | 282,93 | 293,69 | 280,55 | 282,91 | 0,41% | 1.397.495,00 |
| 03.03.2026 | 290,33 | 293,70 | 273,33 | 281,75 | -5,50% | 1.485.133,00 |
| 02.03.2026 | 300,77 | 308,21 | 289,00 | 298,14 | -2,50% | 1.358.798,00 |
| 27.02.2026 | 306,50 | 319,05 | 300,85 | 305,80 | -1,37% | 7.495.141,00 |
| 26.02.2026 | 290,00 | 323,51 | 285,00 | 310,04 | 2,65% | 3.814.584,00 |
| 25.02.2026 | 305,00 | 310,00 | 300,00 | 302,03 | -0,63% | 1.896.037,00 |
| 24.02.2026 | 281,54 | 307,00 | 281,21 | 303,93 | 6,93% | 1.749.861,00 |
| 23.02.2026 | 288,31 | 293,81 | 281,21 | 284,23 | -1,90% | 1.119.917,00 |
| 20.02.2026 | 287,71 | 296,22 | 283,33 | 289,74 | 0,26% | 971.664,00 |
| 19.02.2026 | 287,61 | 292,08 | 282,43 | 288,98 | 0,63% | 1.037.931,00 |
| 18.02.2026 | 288,35 | 298,05 | 285,48 | 287,16 | 0,49% | 1.202.809,00 |
| 17.02.2026 | 279,43 | 288,99 | 273,00 | 285,75 | 2,11% | 941.749,00 |
| 13.02.2026 | 276,65 | 285,11 | 272,00 | 279,85 | 1,83% | 918.556,00 |
| 12.02.2026 | 267,46 | 278,00 | 265,66 | 274,83 | 3,33% | 1.615.539,00 |
| 11.02.2026 | 275,00 | 275,00 | 255,61 | 265,97 | -0,68% | 1.681.377,00 |
| 10.02.2026 | 276,42 | 279,41 | 262,02 | 267,80 | -2,75% | 1.268.954,00 |
| 09.02.2026 | 275,00 | 280,00 | 268,89 | 275,38 | 1,02% | 1.069.209,00 |
| 06.02.2026 | 267,29 | 278,61 | 267,29 | 272,61 | 5,21% | 1.119.463,00 |
| 05.02.2026 | 271,29 | 271,29 | 256,01 | 259,11 | -1,99% | 1.416.448,00 |
| 04.02.2026 | 287,50 | 288,23 | 256,01 | 264,37 | -7,72% | 1.922.535,00 |
| 03.02.2026 | 285,04 | 289,99 | 275,01 | 286,48 | 4,41% | 1.523.272,00 |
| 02.02.2026 | 269,59 | 275,50 | 267,58 | 274,39 | 0,76% | 1.335.450,00 |
| 30.01.2026 | 270,89 | 276,16 | 268,85 | 272,32 | -1,34% | 1.309.626,00 |
| 29.01.2026 | 280,00 | 281,45 | 273,35 | 276,01 | 0,13% | 1.160.217,00 |
| 28.01.2026 | 284,88 | 288,00 | 270,98 | 275,66 | -2,25% | 2.492.196,00 |
| 27.01.2026 | 288,44 | 294,48 | 280,30 | 282,00 | -2,40% | 1.946.055,00 |
| 26.01.2026 | 292,37 | 299,00 | 287,44 | 288,93 | -1,09% | 1.736.956,00 |
| 23.01.2026 | 291,32 | 303,00 | 289,35 | 292,10 | -0,47% | 2.230.906,00 |
| 22.01.2026 | 297,55 | 310,00 | 285,78 | 293,49 | 2,26% | 3.904.723,00 |
| 21.01.2026 | 279,67 | 287,02 | 271,16 | 287,00 | 2,41% | 2.428.515,00 |
| 20.01.2026 | 272,38 | 281,12 | 264,01 | 280,24 | 2,39% | 1.689.746,00 |
| 16.01.2026 | 266,86 | 277,07 | 264,31 | 273,71 | 2,57% | 1.606.318,00 |
| 15.01.2026 | 255,83 | 276,82 | 255,55 | 266,85 | 5,88% | 2.641.982,00 |
| 14.01.2026 | 252,62 | 257,45 | 250,00 | 252,04 | -0,63% | 1.311.137,00 |
| 13.01.2026 | 245,10 | 257,69 | 243,00 | 253,65 | 3,68% | 1.351.773,00 |
| 12.01.2026 | 241,60 | 247,28 | 240,00 | 244,64 | -0,44% | 1.281.053,00 |
| 09.01.2026 | 241,63 | 252,95 | 239,44 | 245,73 | 2,90% | 1.949.131,00 |
| 08.01.2026 | 242,00 | 245,90 | 228,18 | 238,80 | -0,76% | 2.633.984,00 |
| 07.01.2026 | 235,19 | 250,70 | 234,00 | 240,63 | 0,47% | 3.426.563,00 |
| 06.01.2026 | 229,01 | 239,72 | 226,23 | 239,51 | 6,00% | 2.353.749,00 |