184,010$
-3,70%
Echtzeit-Aktienkurs FTAI Aviation Ltd
Bid:
Ask:
Aktienkurse zur FTAI Aviation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 187,36 | 191,77 | 182,22 | 182,87 | -4,30% | 1.247.692,00 |
| 11.11.2026 | 192,12 | 193,25 | 184,02 | 191,08 | 1,64% | 1.757.782,00 |
| 10.11.2026 | 192,91 | 194,85 | 184,30 | 188,00 | -5,45% | 1.569.001,00 |
| 09.11.2026 | 187,62 | 200,67 | 185,93 | 198,83 | 10,30% | 2.134.165,00 |
| 06.11.2026 | 172,97 | 180,87 | 166,08 | 180,27 | 10,97% | 3.211.674,00 |
| 05.11.2026 | 175,45 | 180,07 | 158,74 | 162,45 | -9,54% | 2.919.258,00 |
| 04.11.2026 | 194,70 | 198,33 | 178,62 | 179,58 | -10,54% | 3.155.020,00 |
| 03.11.2026 | 198,06 | 204,00 | 197,01 | 200,74 | 1,51% | 1.507.864,00 |
| 02.11.2026 | 191,00 | 206,60 | 190,48 | 197,75 | 5,60% | 2.909.718,00 |
| 30.10.2026 | 189,00 | 193,32 | 183,18 | 187,27 | -4,46% | 2.317.446,00 |
| 29.10.2026 | 184,98 | 196,26 | 177,90 | 196,01 | 17,27% | 3.440.159,00 |
| 28.10.2026 | 159,91 | 168,00 | 157,83 | 167,14 | 5,34% | 2.197.449,00 |
| 27.10.2026 | 158,28 | 159,04 | 154,12 | 158,67 | 0,69% | 1.383.906,00 |
| 26.10.2026 | 155,97 | 160,38 | 152,50 | 157,59 | 2,09% | 1.809.437,00 |
| 23.10.2026 | 154,38 | 158,07 | 146,48 | 154,37 | -1,99% | 1.583.808,00 |
| 22.10.2026 | 158,00 | 161,87 | 153,23 | 157,50 | -3,68% | 2.666.593,00 |
| 21.10.2026 | 161,80 | 171,44 | 161,20 | 163,52 | 3,53% | 2.481.843,00 |
| 20.10.2026 | 160,80 | 166,52 | 157,41 | 157,95 | -3,30% | 1.436.004,00 |
| 19.10.2026 | 166,75 | 167,50 | 161,55 | 163,34 | -0,68% | 1.434.760,00 |
| 16.10.2026 | 169,09 | 172,28 | 164,14 | 164,46 | 6,58% | 1.736.560,00 |
| 15.10.2026 | 154,51 | 154,91 | 154,30 | 154,30 | -5,48% | 704,00 |
| 14.10.2026 | 164,37 | 167,78 | 156,34 | 163,25 | -2,17% | 2.942.073,00 |
| 13.10.2026 | 164,00 | 170,93 | 163,49 | 166,87 | 0,81% | 3.283.152,00 |
| 12.10.2026 | 169,00 | 169,74 | 164,22 | 165,53 | -2,61% | 952.285,00 |
| 09.10.2026 | 172,86 | 173,99 | 166,50 | 169,97 | -0,64% | 962.980,00 |
| 08.10.2026 | 171,05 | 173,35 | 168,35 | 171,06 | -2,16% | 1.938.603,00 |
| 07.10.2026 | 175,50 | 178,41 | 169,97 | 174,83 | -2,57% | 1.695.844,00 |
| 06.10.2026 | 167,70 | 180,02 | 166,69 | 179,44 | 8,95% | 2.177.785,00 |
| 05.10.2026 | 168,17 | 168,67 | 164,43 | 164,70 | -1,39% | 737.688,00 |
| 02.10.2026 | 169,03 | 169,80 | 162,35 | 167,03 | -0,17% | 1.167.306,00 |
| 01.10.2026 | 167,00 | 169,28 | 164,23 | 167,32 | 0,17% | 1.017.925,00 |
| 30.09.2026 | 172,47 | 172,95 | 166,39 | 167,03 | -1,12% | 1.161.009,00 |
| 29.09.2026 | 170,10 | 174,85 | 168,90 | 168,93 | 1,10% | 914.054,00 |
| 28.09.2026 | 173,38 | 173,38 | 166,42 | 167,10 | -4,55% | 1.666.353,00 |
| 25.09.2026 | 175,23 | 177,40 | 171,75 | 175,06 | 0,30% | 1.503.110,00 |
| 24.09.2026 | 182,72 | 182,97 | 174,22 | 174,53 | -6,17% | 1.548.789,00 |
| 23.09.2026 | 187,73 | 191,90 | 185,64 | 186,01 | -1,97% | 1.388.338,00 |
| 22.09.2026 | 194,86 | 194,86 | 189,03 | 189,74 | -1,56% | 630.449,00 |
| 21.09.2026 | 193,60 | 195,97 | 190,33 | 192,74 | 1,05% | 887.995,00 |
| 18.09.2026 | 195,55 | 195,75 | 189,89 | 190,74 | -2,22% | 1.402.297,00 |
| 17.09.2026 | 196,50 | 199,88 | 193,15 | 195,07 | 2,76% | 1.498.667,00 |
| 16.09.2026 | 183,41 | 190,60 | 179,82 | 189,83 | 7,59% | 2.311.321,00 |
| 15.09.2026 | 177,30 | 178,18 | 171,97 | 176,44 | 0,25% | 1.664.963,00 |
| 14.09.2026 | 180,00 | 183,83 | 174,80 | 176,00 | -5,41% | 2.099.987,00 |
| 11.09.2026 | 184,00 | 189,47 | 182,00 | 186,06 | 3,32% | 1.245.866,00 |
| 10.09.2026 | 182,08 | 183,27 | 177,43 | 180,09 | -2,79% | 2.000.172,00 |
| 09.09.2026 | 195,00 | 195,53 | 183,71 | 185,25 | -5,82% | 1.047.580,00 |
| 08.09.2026 | 196,91 | 200,18 | 192,72 | 196,69 | 0,21% | 820.851,00 |
| 04.09.2026 | 199,39 | 200,88 | 193,03 | 196,28 | -1,56% | 1.050.274,00 |
| 03.09.2026 | 186,00 | 202,47 | 184,84 | 199,39 | 7,42% | 1.779.353,00 |
| 02.09.2026 | 189,08 | 191,54 | 184,65 | 185,61 | -1,94% | 1.168.762,00 |
| 01.09.2026 | 187,26 | 191,77 | 186,46 | 189,29 | -0,43% | 1.260.505,00 |
| 31.08.2026 | 192,25 | 192,62 | 185,61 | 190,10 | -2,50% | 1.973.857,00 |
| 28.08.2026 | 199,49 | 200,84 | 193,00 | 194,98 | -2,23% | 984.801,00 |
| 27.08.2026 | 202,72 | 203,43 | 195,72 | 199,42 | -0,92% | 1.121.101,00 |
| 26.08.2026 | 201,31 | 203,98 | 200,10 | 201,27 | 0,40% | 982.081,00 |
| 25.08.2026 | 202,85 | 202,85 | 198,40 | 200,47 | 1,03% | 966.189,00 |
| 24.08.2026 | 207,61 | 209,84 | 197,99 | 198,42 | -5,38% | 1.246.042,00 |
| 21.08.2026 | 203,90 | 211,20 | 202,63 | 209,70 | 6,01% | 904.265,00 |
| 20.08.2026 | 208,52 | 208,52 | 194,43 | 197,81 | -6,21% | 1.390.653,00 |
| 19.08.2026 | 211,46 | 213,00 | 204,16 | 210,91 | -0,26% | 1.118.394,00 |
| 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 |