Holen Sie sich die Stockscreener-App
5.08
1.40%
0.07
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $5.14 | $4.98 | $0.165 | 648,932.0 | +1.40% |
| 2026-01-07 | $5.14 | $5.00 | $0.145 | 662,150.0 | -2.15% |
| 2026-01-06 | $5.21 | $4.84 | $0.37 | 1,076,563.0 | +2.61% |
| 2026-01-05 | $5.11 | $4.86 | $0.245 | 1,181,440.0 | +2.25% |
| 2026-01-02 | $4.89 | $4.63 | $0.26 | 792,305.0 | +5.86% |
| 2025-12-31 | $4.64 | $4.50 | $0.14 | 790,654.0 | +0.44% |
| 2025-12-30 | $4.76 | $4.54 | $0.225 | 817,245.0 | -2.34% |
| 2025-12-29 | $4.89 | $4.62 | $0.27 | 647,274.0 | -2.89% |
| 2025-12-26 | $4.88 | $4.76 | $0.124 | 392,636.0 | +0.21% |
| 2025-12-24 | $4.87 | $4.72 | $0.145 | 410,393.0 | +2.11% |
| 2025-12-23 | $4.82 | $4.59 | $0.225 | 790,937.0 | +0.21% |
| 2025-12-22 | $4.99 | $4.67 | $0.31 | 959,303.0 | +0.43% |
| 2025-12-19 | $4.82 | $4.59 | $0.225 | 1,242,491.0 | +2.40% |
| 2025-12-18 | $4.79 | $4.49 | $0.30 | 876,406.0 | -1.08% |
| 2025-12-17 | $4.79 | $4.56 | $0.23 | 1,396,888.0 | -0.64% |
| 2025-12-16 | $4.93 | $4.60 | $0.33 | 1,054,043.0 | -4.11% |
| 2025-12-15 | $5.24 | $4.84 | $0.40 | 1,773,109.0 | -5.07% |
| 2025-12-12 | $5.26 | $5.00 | $0.26 | 1,269,454.0 | +0.00% |
| 2025-12-11 | $5.59 | $5.09 | $0.495 | 2,315,954.0 | -8.06% |
| 2025-12-10 | $5.64 | $5.12 | $0.52 | 1,938,434.0 | +7.93% |
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ftai Infrastructure Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FIP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ftai Infrastructure Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $5.21 | $4.63 | $0.58 | 5,010,322.0 | +10.20% |
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.64 | $4.21 | $1.43 | 26,191,491.0 | +7.24% |
| 2025-11 | $5.75 | $3.90 | $1.85 | 32,131,619.0 | -19.85% |
| 2025-10 | $6.19 | $4.32 | $1.88 | 35,435,364.0 | +22.48% |
| 2025-09 | $5.20 | $3.90 | $1.30 | 45,631,617.0 | -9.17% |
| 2025-08 | $7.93 | $4.38 | $3.55 | 73,110,340.0 | -23.44% |
| 2025-07 | $7.17 | $5.85 | $1.33 | 23,084,001.0 | +1.62% |
| 2025-06 | $6.80 | $5.80 | $0.996 | 25,094,903.0 | +0.98% |
| 2025-05 | $6.41 | $3.90 | $2.51 | 33,010,702.0 | +41.44% |
| 2025-04 | $4.85 | $3.10 | $1.75 | 33,995,694.0 | -4.64% |
| 2025-03 | $5.97 | $4.45 | $1.52 | 24,444,552.0 | -22.43% |
| 2025-02 | $7.19 | $5.41 | $1.78 | 21,345,840.0 | -16.81% |
| 2025-01 | $8.53 | $6.55 | $1.98 | 20,046,323.0 | -3.31% |
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.94 | $6.80 | $2.14 | 19,486,891.0 | -18.27% |
| 2024-11 | $9.80 | $7.99 | $1.81 | 30,639,291.0 | +7.19% |
| 2024-10 | $9.96 | $8.06 | $1.90 | 19,051,751.0 | -13.78% |
| 2024-09 | $9.87 | $7.87 | $2.00 | 23,539,512.0 | -5.84% |
| 2024-08 | $10.40 | $8.22 | $2.18 | 26,975,567.0 | -3.59% |
| 2024-07 | $10.46 | $8.51 | $1.95 | 27,729,727.0 | +19.47% |
| 2024-06 | $9.00 | $7.30 | $1.69 | 26,388,832.0 | +0.94% |
| 2024-05 | $9.25 | $7.00 | $2.25 | 27,152,102.0 | +18.09% |
| 2024-04 | $7.80 | $6.17 | $1.63 | 23,507,727.0 | +15.29% |
| 2024-03 | $6.29 | $4.55 | $1.74 | 12,444,138.0 | +37.12% |
| 2024-02 | $4.62 | $4.15 | $0.47 | 10,390,310.0 | +7.51% |
| 2024-01 | $4.47 | $3.42 | $1.05 | 11,929,539.0 | +9.51% |
1.49%
4.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):