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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 98,01 | 104,23 | 97,02 | 103,35 | 6,55% | 1.569.424,00 |
| 29.01.2025 | 100,16 | 103,50 | 85,55 | 97,00 | -3,02% | 6.418.952,00 |
| 28.01.2025 | 93,15 | 101,76 | 93,01 | 100,02 | 9,13% | 2.635.249,00 |
| 27.01.2025 | 89,80 | 94,86 | 88,21 | 91,65 | 0,74% | 3.611.784,00 |
| 24.01.2025 | 101,98 | 104,80 | 90,89 | 90,98 | -10,36% | 5.369.749,00 |
| 23.01.2025 | 91,93 | 101,92 | 91,93 | 101,50 | 10,34% | 7.302.372,00 |
| 22.01.2025 | 84,00 | 92,52 | 81,00 | 91,99 | 9,79% | 7.458.778,00 |
| 21.01.2025 | 86,25 | 87,95 | 75,06 | 83,79 | -25,44% | 18.433.614,00 |
| 17.01.2025 | 123,18 | 128,29 | 110,37 | 112,38 | -6,35% | 5.554.301,00 |
| 16.01.2025 | 126,86 | 131,20 | 118,52 | 120,00 | 3,38% | 8.449.376,00 |
| 15.01.2025 | 158,76 | 159,48 | 91,37 | 116,08 | -24,27% | 20.029.142,00 |
| 14.01.2025 | 169,64 | 170,00 | 150,03 | 153,29 | -6,85% | 2.267.308,00 |
| 13.01.2025 | 168,88 | 170,99 | 159,63 | 164,57 | -5,43% | 3.052.010,00 |
| 10.01.2025 | 168,43 | 181,64 | 168,43 | 174,02 | 3,10% | 2.509.857,00 |
| 08.01.2025 | 160,07 | 169,38 | 158,49 | 168,78 | 5,55% | 1.632.215,00 |
| 07.01.2025 | 159,00 | 161,65 | 154,18 | 159,91 | 1,23% | 1.685.503,00 |
| 06.01.2025 | 153,11 | 158,13 | 150,49 | 157,96 | 4,35% | 2.148.020,00 |
| 03.01.2025 | 146,07 | 151,47 | 145,65 | 151,38 | 4,80% | 1.122.613,00 |
| 02.01.2025 | 145,00 | 149,29 | 140,52 | 144,44 | 0,28% | 1.862.800,00 |
| 31.12.2024 | 136,54 | 149,43 | 135,00 | 144,04 | 13,86% | 3.247.029,00 |
| 30.12.2024 | 125,38 | 127,40 | 123,34 | 126,51 | -0,48% | 1.143.371,00 |
| 27.12.2024 | 128,45 | 129,53 | 125,70 | 127,11 | -2,10% | 676.662,00 |
| 26.12.2024 | 129,38 | 130,46 | 126,67 | 129,84 | 0,36% | 707.837,00 |
| 24.12.2024 | 128,50 | 129,50 | 126,39 | 129,38 | 1,05% | 431.077,00 |
| 23.12.2024 | 133,13 | 133,50 | 127,01 | 128,04 | -4,08% | 1.267.331,00 |
| 20.12.2024 | 129,37 | 135,12 | 128,66 | 133,49 | 1,79% | 2.518.609,00 |
| 19.12.2024 | 128,38 | 131,81 | 128,30 | 131,14 | 3,54% | 2.388.442,00 |
| 18.12.2024 | 130,73 | 131,51 | 124,44 | 126,66 | -2,68% | 2.314.645,00 |
| 17.12.2024 | 129,00 | 132,51 | 124,28 | 130,15 | -0,38% | 1.843.000,00 |
| 16.12.2024 | 130,31 | 135,49 | 129,00 | 130,64 | -0,82% | 2.057.354,00 |
| 13.12.2024 | 135,14 | 138,97 | 129,82 | 131,72 | -2,49% | 2.343.598,00 |
| 12.12.2024 | 148,14 | 149,98 | 134,75 | 135,08 | -9,75% | 2.398.417,00 |
| 11.12.2024 | 152,61 | 152,61 | 149,35 | 149,67 | -0,22% | 933.147,00 |
| 10.12.2024 | 150,21 | 153,44 | 149,37 | 150,00 | 0,07% | 1.351.218,00 |
| 09.12.2024 | 157,15 | 158,40 | 149,00 | 149,90 | -4,59% | 1.580.167,00 |
| 06.12.2024 | 158,54 | 158,54 | 154,11 | 157,11 | -0,78% | 1.699.518,00 |
| 05.12.2024 | 162,27 | 163,73 | 157,68 | 158,35 | -3,99% | 786.371,00 |
| 04.12.2024 | 163,98 | 168,72 | 162,16 | 164,93 | 2,30% | 1.107.999,00 |
| 03.12.2024 | 166,91 | 168,13 | 159,26 | 161,22 | -3,35% | 1.371.656,00 |
| 02.12.2024 | 168,63 | 171,05 | 166,64 | 166,80 | -1,20% | 690.862,00 |
| 29.11.2024 | 167,80 | 170,05 | 166,52 | 168,82 | 2,12% | 358.885,00 |
| 27.11.2024 | 171,10 | 171,81 | 165,21 | 165,32 | -3,86% | 870.891,00 |
| 26.11.2024 | 167,07 | 172,71 | 166,55 | 171,96 | 2,20% | 755.909,00 |
| 25.11.2024 | 176,00 | 176,71 | 166,00 | 168,26 | -3,14% | 1.177.999,00 |
| 22.11.2024 | 175,15 | 177,18 | 172,19 | 173,71 | 1,46% | 1.203.150,00 |
| 20.11.2024 | 173,32 | 173,97 | 165,98 | 171,21 | 0,11% | 982.327,00 |
| 19.11.2024 | 161,36 | 171,36 | 161,36 | 171,02 | 4,91% | 1.188.312,00 |
| 18.11.2024 | 160,41 | 164,72 | 157,76 | 163,02 | 2,89% | 999.010,00 |
| 15.11.2024 | 157,83 | 158,95 | 155,08 | 158,44 | 0,50% | 632.418,00 |
| 14.11.2024 | 163,47 | 163,75 | 156,96 | 157,65 | -2,94% | 710.640,00 |
| 13.11.2024 | 164,13 | 164,20 | 161,50 | 162,43 | 0,61% | 678.690,00 |
| 12.11.2024 | 164,81 | 166,00 | 158,99 | 161,45 | -1,96% | 815.102,00 |
| 11.11.2024 | 160,00 | 165,84 | 159,99 | 164,68 | 4,84% | 1.188.893,00 |
| 08.11.2024 | 151,35 | 158,45 | 150,13 | 157,07 | 4,70% | 1.308.683,00 |
| 07.11.2024 | 150,40 | 150,90 | 147,98 | 150,02 | 0,67% | 1.116.974,00 |
| 06.11.2024 | 145,81 | 149,43 | 143,53 | 149,02 | 7,10% | 1.771.656,00 |
| 05.11.2024 | 133,56 | 139,44 | 133,50 | 139,14 | 1,16% | 1.542.176,00 |
| 04.11.2024 | 142,49 | 142,79 | 136,15 | 137,55 | -3,45% | 1.372.314,00 |
| 01.11.2024 | 148,90 | 149,42 | 141,63 | 142,46 | 5,97% | 2.497.481,00 |
| 31.10.2024 | 138,49 | 143,99 | 127,23 | 134,44 | -7,47% | 2.465.489,00 |
| 30.10.2024 | 140,95 | 145,84 | 140,23 | 145,30 | 1,30% | 1.145.670,00 |
| 29.10.2024 | 141,70 | 143,53 | 140,01 | 143,43 | 0,65% | 992.337,00 |
| 28.10.2024 | 144,54 | 145,57 | 142,48 | 142,51 | -1,20% | 951.759,00 |
| 25.10.2024 | 144,10 | 145,12 | 141,65 | 144,24 | 0,74% | 732.636,00 |
| 24.10.2024 | 141,27 | 144,16 | 140,37 | 143,18 | 1,67% | 1.125.539,00 |
| 23.10.2024 | 139,52 | 141,50 | 136,58 | 140,83 | 0,43% | 785.414,00 |
| 22.10.2024 | 141,78 | 142,60 | 139,53 | 140,23 | -1,50% | 964.636,00 |
| 21.10.2024 | 142,14 | 143,52 | 140,76 | 142,36 | -0,83% | 926.968,00 |
| 18.10.2024 | 145,99 | 146,45 | 141,11 | 143,55 | -1,20% | 864.858,00 |
| 17.10.2024 | 146,28 | 149,09 | 145,18 | 145,29 | -0,35% | 639.403,00 |
| 16.10.2024 | 145,40 | 146,56 | 144,89 | 145,80 | 0,54% | 696.498,00 |
| 15.10.2024 | 148,10 | 149,74 | 141,46 | 145,01 | -2,08% | 1.392.341,00 |
| 14.10.2024 | 147,99 | 148,69 | 146,23 | 148,09 | 1,15% | 1.150.749,00 |
| 11.10.2024 | 143,71 | 147,45 | 143,01 | 146,40 | 1,60% | 1.368.091,00 |
| 10.10.2024 | 141,84 | 145,11 | 140,31 | 144,10 | -0,59% | 1.783.852,00 |
| 09.10.2024 | 146,99 | 147,10 | 143,37 | 144,95 | -1,02% | 1.187.089,00 |
| 08.10.2024 | 140,34 | 147,77 | 139,80 | 146,45 | 5,07% | 1.467.829,00 |
| 07.10.2024 | 139,70 | 141,80 | 138,84 | 139,38 | -0,55% | 992.415,00 |
| 04.10.2024 | 135,38 | 140,30 | 134,51 | 140,15 | 5,02% | 1.691.614,00 |
| 03.10.2024 | 133,76 | 136,38 | 133,23 | 133,45 | -0,87% | 842.803,00 |
| 02.10.2024 | 128,77 | 135,40 | 128,77 | 134,62 | 2,26% | 1.305.051,00 |
| 01.10.2024 | 132,53 | 133,12 | 128,65 | 131,65 | -0,94% | 1.205.539,00 |
| 30.09.2024 | 130,22 | 133,91 | 129,79 | 132,90 | 2,59% | 1.499.356,00 |
| 27.09.2024 | 128,00 | 130,69 | 127,02 | 129,55 | 2,78% | 1.137.462,00 |
| 26.09.2024 | 131,79 | 131,79 | 125,92 | 126,04 | -3,10% | 800.529,00 |
| 25.09.2024 | 130,29 | 131,69 | 129,15 | 130,07 | -0,04% | 629.993,00 |
| 24.09.2024 | 130,02 | 130,22 | 126,62 | 130,12 | 0,09% | 864.449,00 |
| 23.09.2024 | 130,49 | 131,73 | 128,85 | 130,00 | -0,30% | 815.843,00 |
| 20.09.2024 | 130,57 | 132,94 | 129,59 | 130,39 | 0,13% | 3.087.593,00 |
| 19.09.2024 | 132,13 | 132,41 | 127,76 | 130,22 | 3,00% | 1.443.719,00 |
| 18.09.2024 | 126,52 | 130,52 | 125,21 | 126,43 | -0,27% | 954.957,00 |
| 17.09.2024 | 128,25 | 128,58 | 125,71 | 126,77 | -0,15% | 757.496,00 |
| 16.09.2024 | 125,00 | 129,00 | 124,64 | 126,96 | 1,38% | 2.152.410,00 |
| 13.09.2024 | 122,86 | 126,75 | 122,13 | 125,23 | 3,44% | 1.146.827,00 |
| 12.09.2024 | 115,97 | 123,19 | 115,97 | 121,07 | 4,48% | 1.044.337,00 |
| 11.09.2024 | 113,29 | 116,84 | 112,16 | 115,88 | 1,75% | 812.257,00 |
| 10.09.2024 | 113,74 | 114,49 | 111,31 | 113,89 | 0,76% | 571.375,00 |
| 09.09.2024 | 114,62 | 117,18 | 112,83 | 113,03 | 0,43% | 1.092.126,00 |
| 06.09.2024 | 118,80 | 120,75 | 112,05 | 112,55 | -5,32% | 1.142.280,00 |
| 05.09.2024 | 119,21 | 120,25 | 117,03 | 118,88 | -0,44% | 467.618,00 |