Holen Sie sich die Stockscreener-App
7.22
0.55%
-0.04
Handel nachbörslich:
7.42
0.20
+2.77%
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $7.42 | $7.07 | $0.35 | 1,417,358.0 | -0.55% |
| 2024-12-19 | $7.93 | $7.21 | $0.7181 | 1,172,931.0 | -0.75% |
| 2024-12-18 | $8.08 | $7.21 | $0.87 | 1,543,612.0 | -8.33% |
| 2024-12-17 | $8.00 | $7.50 | $0.50 | 1,363,486.0 | -0.25% |
| 2024-12-16 | $8.21 | $7.89 | $0.315 | 933,763.0 | -0.37% |
| 2024-12-13 | $8.32 | $8.01 | $0.31 | 601,721.0 | -2.07% |
| 2024-12-12 | $8.43 | $8.20 | $0.235 | 627,458.0 | -2.38% |
| 2024-12-11 | $8.55 | $8.34 | $0.21 | 1,277,871.0 | -0.59% |
| 2024-12-10 | $8.54 | $8.14 | $0.405 | 896,910.0 | +2.67% |
| 2024-12-09 | $8.38 | $8.01 | $0.37 | 965,008.0 | -0.36% |
| 2024-12-06 | $8.80 | $8.11 | $0.69 | 1,372,416.0 | -5.28% |
| 2024-12-05 | $8.87 | $8.62 | $0.255 | 756,274.0 | -0.46% |
| 2024-12-04 | $8.79 | $8.49 | $0.304 | 843,244.0 | +2.46% |
| 2024-12-03 | $8.77 | $8.24 | $0.525 | 1,094,755.0 | -2.29% |
| 2024-12-02 | $8.94 | $8.54 | $0.40 | 1,129,437.0 | +1.16% |
| 2024-11-29 | $8.98 | $8.56 | $0.42 | 512,008.0 | +1.88% |
| 2024-11-27 | $8.84 | $8.45 | $0.395 | 970,990.0 | -1.96% |
| 2024-11-26 | $9.01 | $8.59 | $0.42 | 1,414,780.0 | -2.91% |
| 2024-11-25 | $8.97 | $8.56 | $0.41 | 2,608,296.0 | +5.31% |
| 2024-11-22 | $8.54 | $8.37 | $0.17 | 1,224,920.0 | +0.12% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.94 | $7.07 | $1.87 | 17,413,602.0 | -16.53% |
| 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% |
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.43 | $3.65 | $0.78 | 13,189,788.0 | +5.14% |
| 2023-11 | $3.70 | $3.01 | $0.69 | 9,717,463.0 | +20.92% |
| 2023-10 | $3.36 | $2.84 | $0.52 | 8,944,864.0 | -4.97% |
| 2023-09 | $3.56 | $3.10 | $0.458 | 6,424,784.0 | -7.47% |
| 2023-08 | $3.70 | $3.20 | $0.50 | 8,500,038.0 | -1.97% |
| 2023-07 | $3.75 | $3.25 | $0.50 | 7,642,398.0 | -3.79% |
| 2023-06 | $3.75 | $3.11 | $0.635 | 24,928,317.0 | +13.54% |
| 2023-05 | $3.56 | $2.77 | $0.785 | 7,438,564.0 | +4.84% |
| 2023-04 | $3.45 | $2.64 | $0.81 | 9,784,360.0 | +3.33% |
| 2023-03 | $3.02 | $2.35 | $0.675 | 9,071,772.0 | +0.00% |
0.58%
1.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):