210,970$
-0,23%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 211,46 | 213,00 | 204,16 | 210,84 | -0,29% | 1.118.094,00 |
| 18.08.2026 | 220,52 | 222,50 | 208,77 | 211,46 | -7,02% | 1.400.784,00 |
| 17.08.2026 | 220,06 | 234,59 | 217,50 | 227,43 | 4,74% | 1.267.177,00 |
| 14.08.2026 | 216,56 | 218,51 | 213,95 | 217,13 | 0,45% | 641.890,00 |
| 13.08.2026 | 227,44 | 229,00 | 215,11 | 216,15 | -4,64% | 1.245.609,00 |
| 12.08.2026 | 232,29 | 233,98 | 225,48 | 226,66 | 0,47% | 1.716.161,00 |
| 11.08.2026 | 216,21 | 225,84 | 216,21 | 225,60 | 4,93% | 1.082.904,00 |
| 10.08.2026 | 215,33 | 219,53 | 212,07 | 215,00 | -0,57% | 1.097.529,00 |
| 07.08.2026 | 225,00 | 225,15 | 214,33 | 216,24 | -2,26% | 1.334.415,00 |
| 06.08.2026 | 224,14 | 228,77 | 220,23 | 221,23 | -1,12% | 1.646.998,00 |
| 05.08.2026 | 225,00 | 232,97 | 221,69 | 223,73 | 0,80% | 1.300.791,00 |
| 04.08.2026 | 230,92 | 232,19 | 210,53 | 221,96 | -1,42% | 1.581.047,00 |
| 03.08.2026 | 211,25 | 231,68 | 209,85 | 225,15 | 9,30% | 2.196.064,00 |
| 31.07.2026 | 202,00 | 211,72 | 200,00 | 206,00 | 4,30% | 2.738.916,00 |
| 30.07.2026 | 184,95 | 198,00 | 179,11 | 197,50 | 0,07% | 4.996.608,00 |
| 29.07.2026 | 210,79 | 210,79 | 196,75 | 197,37 | -7,11% | 3.416.194,00 |
| 28.07.2026 | 210,08 | 213,32 | 196,51 | 212,47 | -0,78% | 1.730.312,00 |
| 27.07.2026 | 219,62 | 223,45 | 204,60 | 214,15 | -0,85% | 1.233.951,00 |
| 24.07.2026 | 216,81 | 219,32 | 212,62 | 215,98 | -0,38% | 809.626,00 |
| 23.07.2026 | 221,32 | 227,28 | 214,62 | 216,81 | -2,55% | 1.075.382,00 |
| 22.07.2026 | 225,70 | 231,10 | 215,59 | 222,49 | 5,82% | 2.643.629,00 |
| 21.07.2026 | 201,50 | 212,40 | 196,48 | 210,25 | 5,28% | 1.486.822,00 |
| 20.07.2026 | 210,00 | 213,80 | 198,83 | 199,71 | -3,74% | 1.534.443,00 |
| 17.07.2026 | 198,51 | 210,33 | 198,44 | 207,46 | 1,85% | 1.182.894,00 |
| 16.07.2026 | 206,97 | 210,43 | 198,34 | 203,70 | -4,72% | 1.408.501,00 |
| 15.07.2026 | 214,88 | 216,22 | 204,18 | 213,80 | 3,68% | 1.205.090,00 |
| 14.07.2026 | 211,95 | 215,00 | 205,11 | 206,22 | -1,74% | 1.106.574,00 |
| 13.07.2026 | 220,67 | 224,76 | 209,29 | 209,88 | -7,68% | 1.329.086,00 |
| 10.07.2026 | 226,65 | 227,73 | 217,00 | 227,35 | -0,29% | 1.055.634,00 |
| 09.07.2026 | 221,45 | 231,21 | 219,00 | 228,02 | 5,52% | 1.506.297,00 |
| 08.07.2026 | 222,22 | 227,32 | 210,55 | 216,10 | -5,03% | 1.582.846,00 |
| 07.07.2026 | 237,46 | 239,16 | 219,10 | 227,55 | -5,79% | 1.527.432,00 |
| 06.07.2026 | 245,92 | 259,66 | 240,35 | 241,54 | -2,63% | 1.099.897,00 |
| 02.07.2026 | 262,25 | 270,37 | 245,00 | 248,06 | -5,26% | 1.192.410,00 |
| 01.07.2026 | 266,69 | 269,34 | 258,27 | 261,83 | -3,22% | 873.650,00 |
| 30.06.2026 | 264,93 | 273,32 | 261,27 | 270,53 | 2,62% | 934.708,00 |
| 29.06.2026 | 263,44 | 267,15 | 254,35 | 263,62 | 1,36% | 913.059,00 |
| 26.06.2026 | 262,00 | 272,95 | 249,65 | 260,08 | -3,10% | 2.623.138,00 |
| 25.06.2026 | 277,39 | 279,58 | 267,19 | 268,40 | -1,37% | 658.557,00 |
| 24.06.2026 | 259,04 | 280,00 | 259,01 | 272,14 | 3,83% | 856.233,00 |
| 23.06.2026 | 258,47 | 266,27 | 255,61 | 262,09 | -3,66% | 768.240,00 |
| 22.06.2026 | 276,79 | 285,00 | 270,24 | 272,05 | -1,47% | 864.618,00 |
| 18.06.2026 | 283,19 | 288,40 | 271,64 | 276,11 | -0,43% | 1.355.155,00 |
| 17.06.2026 | 268,93 | 285,50 | 265,83 | 277,31 | 3,27% | 1.225.904,00 |
| 16.06.2026 | 266,54 | 273,18 | 260,98 | 268,52 | 1,90% | 905.735,00 |
| 15.06.2026 | 255,59 | 267,54 | 252,05 | 263,52 | 8,91% | 1.033.841,00 |
| 12.06.2026 | 244,26 | 248,00 | 238,75 | 241,96 | 0,26% | 746.314,00 |
| 11.06.2026 | 229,15 | 242,26 | 223,10 | 241,34 | 6,90% | 1.212.126,00 |
| 10.06.2026 | 230,21 | 232,35 | 219,37 | 225,76 | -3,42% | 1.100.689,00 |
| 09.06.2026 | 234,42 | 243,11 | 221,53 | 233,75 | 1,43% | 913.510,00 |
| 08.06.2026 | 237,92 | 243,46 | 228,90 | 230,46 | -1,53% | 1.048.574,00 |
| 05.06.2026 | 242,58 | 248,54 | 230,26 | 234,05 | -6,41% | 954.097,00 |
| 04.06.2026 | 246,00 | 253,88 | 242,50 | 250,09 | 1,25% | 720.253,00 |
| 03.06.2026 | 245,00 | 252,57 | 238,00 | 247,01 | 0,47% | 862.691,00 |
| 02.06.2026 | 247,82 | 254,52 | 243,93 | 245,86 | -0,79% | 678.851,00 |
| 01.06.2026 | 252,37 | 256,16 | 240,98 | 247,82 | -4,81% | 789.967,00 |
| 29.05.2026 | 262,00 | 262,77 | 251,79 | 260,34 | -0,93% | 1.638.226,00 |
| 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 |