Holen Sie sich die Stockscreener-App
4.40
2.44%
-0.11
Vorhandelsmarkt:
3.88
-0.52
-11.82%
Ftai Infrastructure Inc-Aktien (FIP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $4.56 | $4.36 | $0.20 | 1,066,868.0 | -2.44% |
| 2025-05-02 | $4.58 | $4.36 | $0.225 | 829,542.0 | +4.88% |
| 2025-05-01 | $4.50 | $4.25 | $0.255 | 738,167.0 | -0.46% |
| 2025-04-30 | $4.44 | $4.27 | $0.17 | 884,502.0 | -3.14% |
| 2025-04-29 | $4.48 | $4.24 | $0.24 | 607,560.0 | +3.00% |
| 2025-04-28 | $4.51 | $4.24 | $0.275 | 888,702.0 | -0.69% |
| 2025-04-25 | $4.41 | $4.15 | $0.26 | 2,121,167.0 | +2.35% |
| 2025-04-24 | $4.28 | $3.93 | $0.35 | 1,309,947.0 | +8.67% |
| 2025-04-23 | $4.10 | $3.85 | $0.255 | 1,376,989.0 | +3.43% |
| 2025-04-22 | $3.87 | $3.53 | $0.34 | 1,209,895.0 | +8.91% |
| 2025-04-21 | $3.56 | $3.41 | $0.15 | 1,001,269.0 | -2.52% |
| 2025-04-17 | $3.80 | $3.47 | $0.3287 | 1,893,254.0 | +2.29% |
| 2025-04-16 | $3.50 | $3.21 | $0.29 | 1,529,338.0 | +7.06% |
| 2025-04-15 | $3.67 | $3.21 | $0.4617 | 2,390,770.0 | -3.55% |
| 2025-04-14 | $3.53 | $3.32 | $0.21 | 1,833,725.0 | +3.05% |
| 2025-04-11 | $3.41 | $3.10 | $0.31 | 2,148,115.0 | -2.96% |
| 2025-04-10 | $3.85 | $3.35 | $0.50 | 1,428,291.0 | -11.98% |
| 2025-04-09 | $3.90 | $3.26 | $0.64 | 1,778,442.0 | +14.29% |
| 2025-04-08 | $3.83 | $3.30 | $0.53 | 2,968,268.0 | -8.94% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $4.58 | $4.25 | $0.34 | 3,701,445.0 | +1.85% |
| 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% |
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% |
2.93%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):