Fortress Transportation and Infrastructure Investors LLC
[WKN: A14S7X | ISIN: US34960P1012]
Aktienkurse
Echtzeit-Aktienkurs Fortress Transportation and Infrastructure Investors LLC
Bid:
Ask:
Aktienkurse zur Fortress Transportation and Infrastructure Investors LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 182,34 | 184,00 | 175,62 | 176,92 | -2,86% | 1.438.512,00 |
| 11.12.2025 | 181,40 | 184,03 | 180,49 | 182,13 | 0,07% | 491.659,00 |
| 10.12.2025 | 181,27 | 184,12 | 177,00 | 182,00 | 0,40% | 1.059.759,00 |
| 09.12.2025 | 177,09 | 183,05 | 176,82 | 181,27 | 2,16% | 1.146.282,00 |
| 08.12.2025 | 177,31 | 177,78 | 175,32 | 177,45 | 0,24% | 1.095.793,00 |
| 05.12.2025 | 176,58 | 177,12 | 175,14 | 177,02 | 0,67% | 614.272,00 |
| 04.12.2025 | 170,87 | 176,72 | 166,52 | 175,84 | 2,84% | 950.275,00 |
| 03.12.2025 | 167,09 | 171,45 | 163,65 | 170,99 | 1,68% | 734.181,00 |
| 02.12.2025 | 172,39 | 172,50 | 167,95 | 168,16 | -0,60% | 580.082,00 |
| 01.12.2025 | 169,86 | 173,24 | 166,92 | 169,17 | -2,35% | 888.022,00 |
| 28.11.2025 | 170,24 | 174,67 | 168,43 | 173,24 | 1,84% | 442.773,00 |
| 26.11.2025 | 167,00 | 170,90 | 165,31 | 170,11 | 3,73% | 831.791,00 |
| 25.11.2025 | 164,00 | 164,99 | 157,50 | 164,00 | 0,96% | 567.411,00 |
| 24.11.2025 | 159,47 | 164,04 | 158,66 | 162,44 | 3,14% | 808.661,00 |
| 21.11.2025 | 157,00 | 158,82 | 152,10 | 157,49 | -0,01% | 989.466,00 |
| 20.11.2025 | 168,51 | 172,39 | 157,30 | 157,51 | -4,53% | 978.451,00 |
| 19.11.2025 | 157,18 | 166,36 | 157,11 | 164,99 | 5,72% | 1.278.032,00 |
| 18.11.2025 | 151,84 | 158,16 | 149,50 | 156,07 | 2,14% | 1.126.413,00 |
| 17.11.2025 | 160,75 | 163,95 | 151,82 | 152,80 | -3,47% | 1.144.535,00 |
| 14.11.2025 | 153,67 | 167,86 | 152,51 | 158,30 | 3,46% | 1.926.695,00 |
| 13.11.2025 | 156,77 | 156,77 | 150,00 | 153,00 | -0,37% | 1.206.909,00 |
| 12.11.2025 | 156,09 | 159,65 | 152,01 | 153,57 | -1,45% | 1.573.519,00 |
| 11.11.2025 | 165,02 | 165,86 | 155,52 | 155,83 | -5,61% | 879.186,00 |
| 10.11.2025 | 167,00 | 167,80 | 162,21 | 165,10 | 0,67% | 1.147.353,00 |
| 07.11.2025 | 158,84 | 165,00 | 155,31 | 164,00 | 1,08% | 1.184.353,00 |
| 06.11.2025 | 162,50 | 164,61 | 158,81 | 162,24 | -0,16% | 1.123.616,00 |
| 05.11.2025 | 157,64 | 165,02 | 152,44 | 162,50 | 4,61% | 2.113.361,00 |
| 04.11.2025 | 169,12 | 169,62 | 152,85 | 155,34 | -10,06% | 2.192.809,00 |
| 03.11.2025 | 168,52 | 174,43 | 167,00 | 172,71 | -0,11% | 1.477.156,00 |
| 31.10.2025 | 186,18 | 186,97 | 172,34 | 172,90 | -7,42% | 1.598.713,00 |
| 30.10.2025 | 185,00 | 187,70 | 177,04 | 186,76 | 7,33% | 2.569.527,00 |
| 29.10.2025 | 177,72 | 180,00 | 170,05 | 174,00 | -3,00% | 1.941.245,00 |
| 28.10.2025 | 187,49 | 194,36 | 169,25 | 179,39 | -3,08% | 2.454.306,00 |
| 27.10.2025 | 184,85 | 189,22 | 184,43 | 185,09 | 1,72% | 2.049.690,00 |
| 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 | 176,87 | 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 | -0,41% | 602.530,00 |
| 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% | 1.003.935,00 |
| 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% | 1.390.977,00 |
| 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% | 864.327,00 |
| 13.08.2025 | 143,72 | 146,12 | 140,30 | 146,00 | 2,41% | 1.205.645,00 |
| 12.08.2025 | 138,18 | 142,66 | 136,85 | 142,56 | 3,29% | 978.048,00 |
| 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% | 1.163.341,00 |
| 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% | 7.157.646,00 |
| 29.07.2025 | 116,30 | 117,23 | 113,43 | 114,14 | -0,21% | 1.213.011,00 |
| 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% | 825.468,00 |
| 23.07.2025 | 111,03 | 113,18 | 110,96 | 112,20 | 1,15% | 947.775,00 |