Holen Sie sich die Stockscreener-App
25.36
0.08%
-0.02
Fortress Transportation And Infrastructure Investors Llc-Aktien (FTAIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-09 | $25.38 | $25.36 | $0.02 | 642.0 | -0.08% |
| 2025-12-08 | $25.55 | $25.32 | $0.23 | 3,095.0 | +0.24% |
| 2025-12-05 | $25.50 | $25.29 | $0.2111 | 1,491.0 | +0.00% |
| 2025-12-04 | $25.51 | $25.32 | $0.1911 | 2,301.0 | -0.52% |
| 2025-12-03 | $25.63 | $25.32 | $0.31 | 4,549.0 | +0.63% |
| 2025-12-02 | $25.34 | $25.28 | $0.06 | 4,633.0 | -0.06% |
| 2025-12-01 | $25.34 | $25.27 | $0.0699 | 13,663.0 | -1.88% |
| 2025-11-28 | $25.79 | $25.79 | $0.00 | 769.0 | +0.39% |
| 2025-11-26 | $25.78 | $25.54 | $0.2427 | 4,029.0 | +0.06% |
| 2025-11-25 | $25.68 | $25.55 | $0.129 | 5,239.0 | -0.13% |
| 2025-11-24 | $25.75 | $25.54 | $0.21 | 4,221.0 | +0.23% |
| 2025-11-21 | $25.68 | $25.62 | $0.06 | 3,112.0 | +0.12% |
| 2025-11-20 | $25.68 | $25.55 | $0.12 | 4,412.0 | +0.27% |
| 2025-11-19 | $25.55 | $25.52 | $0.03 | 1,286.0 | -0.56% |
| 2025-11-18 | $25.71 | $25.65 | $0.06 | 999.0 | +0.73% |
| 2025-11-17 | $25.75 | $25.50 | $0.25 | 7,028.0 | +0.04% |
| 2025-11-14 | $25.64 | $25.42 | $0.215 | 17,993.0 | -0.39% |
| 2025-11-13 | $25.60 | $25.46 | $0.14 | 2,705.0 | +0.08% |
| 2025-11-12 | $25.65 | $25.51 | $0.14 | 3,884.0 | +0.51% |
| 2025-11-11 | $25.50 | $25.43 | $0.0661 | 12,954.0 | -0.20% |
Fortress Transportation And Infrastructure Investors Llc-Aktien (FTAIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fortress Transportation And Infrastructure Investors Llc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTAIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fortress Transportation And Infrastructure Investors Llc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fortress Transportation And Infrastructure Investors Llc-Aktien (FTAIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.63 | $25.27 | $0.3599 | 30,374.0 | -1.67% |
| 2025-11 | $25.89 | $25.42 | $0.4699 | 95,304.0 | +0.74% |
| 2025-10 | $25.88 | $25.36 | $0.518 | 67,576.0 | -0.08% |
| 2025-09 | $25.69 | $25.27 | $0.42 | 103,015.0 | +1.47% |
| 2025-08 | $25.89 | $24.96 | $0.93 | 202,535.0 | -0.67% |
| 2025-07 | $25.53 | $25.21 | $0.3199 | 80,033.0 | +1.19% |
| 2025-06 | $25.45 | $24.80 | $0.649 | 400,993.0 | +1.37% |
| 2025-05 | $25.66 | $24.56 | $1.10 | 148,331.0 | -1.39% |
| 2025-04 | $25.48 | $24.32 | $1.16 | 94,037.0 | -0.48% |
| 2025-03 | $25.95 | $25.00 | $0.95 | 85,905.0 | -2.58% |
| 2025-02 | $25.93 | $24.76 | $1.17 | 89,873.0 | +4.94% |
| 2025-01 | $26.35 | $24.48 | $1.87 | 474,420.0 | -6.47% |
Fortress Transportation And Infrastructure Investors Llc-Aktien (FTAIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.04 | $25.38 | $0.66 | 84,962.0 | -1.60% |
| 2024-11 | $26.43 | $25.71 | $0.72 | 79,228.0 | +0.04% |
| 2024-10 | $26.43 | $25.41 | $1.02 | 109,709.0 | +2.50% |
| 2024-09 | $26.49 | $25.20 | $1.29 | 127,513.0 | -0.31% |
| 2024-08 | $25.89 | $24.85 | $1.04 | 169,055.0 | +3.54% |
| 2024-07 | $25.70 | $24.84 | $0.86 | 206,351.0 | -1.78% |
| 2024-06 | $25.80 | $25.00 | $0.80 | 80,389.0 | -2.69% |
| 2024-05 | $26.07 | $24.73 | $1.34 | 172,858.0 | +3.22% |
| 2024-04 | $25.32 | $24.54 | $0.78 | 83,912.0 | -0.51% |
| 2024-03 | $26.09 | $25.02 | $1.07 | 121,779.0 | -2.50% |
| 2024-02 | $26.03 | $24.62 | $1.41 | 196,441.0 | +4.30% |
| 2024-01 | $25.50 | $24.00 | $1.50 | 114,555.0 | +2.85% |
Fortress Transportation And Infrastructure Investors Llc-Aktien (FTAIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.65 | $23.40 | $1.25 | 152,701.0 | +2.54% |
| 2023-11 | $23.76 | $22.76 | $1.00 | 104,883.0 | +3.33% |
| 2023-10 | $23.35 | $22.03 | $1.32 | 83,907.0 | -0.65% |
| 2023-09 | $23.99 | $22.86 | $1.13 | 56,515.0 | -3.32% |
| 2023-08 | $24.65 | $23.54 | $1.11 | 59,789.0 | -3.61% |
| 2023-07 | $24.79 | $22.86 | $1.93 | 70,091.0 | +3.09% |
| 2023-06 | $23.94 | $22.40 | $1.54 | 173,262.0 | +6.02% |
| 2023-05 | $23.00 | $21.75 | $1.25 | 104,068.0 | -1.87% |
| 2023-04 | $23.20 | $21.51 | $1.69 | 127,292.0 | -1.20% |
| 2023-03 | $23.29 | $20.23 | $3.06 | 141,959.0 | +0.00% |
1.22%
0.28%
Kapitalisierung:
|
Volumen (24h):