Holen Sie sich die Stockscreener-App
5.985
2.42%
-0.005
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-29 | $6.14 | $5.79 | $0.345 | 415,481.0 | +0.00% |
| 2026-01-28 | $6.03 | $5.83 | $0.20 | 646,411.0 | +1.53% |
| 2026-01-27 | $6.21 | $5.86 | $0.355 | 984,754.0 | -4.84% |
| 2026-01-26 | $6.32 | $5.90 | $0.42 | 1,521,163.0 | -2.36% |
| 2026-01-23 | $6.42 | $6.12 | $0.2993 | 1,097,190.0 | +1.60% |
| 2026-01-22 | $6.38 | $6.00 | $0.385 | 1,038,727.0 | +4.34% |
| 2026-01-21 | $6.05 | $5.69 | $0.365 | 1,288,380.0 | +5.83% |
| 2026-01-20 | $5.85 | $5.49 | $0.36 | 1,250,529.0 | -1.74% |
| 2026-01-16 | $5.81 | $5.52 | $0.29 | 1,006,651.0 | +2.49% |
| 2026-01-15 | $5.77 | $5.33 | $0.44 | 966,712.0 | +3.69% |
| 2026-01-14 | $5.46 | $5.11 | $0.35 | 1,270,968.0 | +3.44% |
| 2026-01-13 | $5.25 | $4.92 | $0.33 | 865,066.0 | +7.16% |
| 2026-01-12 | $5.11 | $4.86 | $0.255 | 993,099.0 | -0.81% |
| 2026-01-09 | $5.14 | $4.84 | $0.295 | 836,410.0 | -2.95% |
| 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% |
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 | $6.42 | $4.63 | $1.79 | 18,542,931.0 | +29.93% |
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% |
0.97%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):