FTAI Aviation Ltd. FTAI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$166,14-0,89 (-0,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $165,80 | -0,74 % | $167,00 | $169,07 | $164,23 | 267,70K |
| 2026-09-30 | $167,03 | -1,12 % | $172,47 | $172,95 | $166,39 | 1,16M |
| 2026-09-29 | $168,93 | +1,10 % | $170,10 | $174,85 | $168,90 | 913,80K |
| 2026-09-28 | $167,10 | -4,55 % | $173,38 | $173,38 | $166,42 | 1,67M |
| 2026-09-25 | $175,06 | +0,30 % | $175,23 | $177,40 | $171,75 | 1,50M |
| 2026-09-24 | $174,53 | -6,17 % | $182,72 | $182,97 | $174,22 | 1,55M |
| 2026-09-23 | $186,01 | -1,97 % | $187,73 | $191,90 | $185,64 | 1,39M |
| 2026-09-22 | $189,74 | -1,56 % | $194,86 | $194,86 | $189,03 | 630,10K |
| 2026-09-21 | $192,74 | +1,05 % | $193,60 | $195,97 | $190,33 | 888,00K |
| 2026-09-18 | $190,74 | -2,22 % | $195,55 | $195,75 | $189,89 | 1,40M |
| 2026-09-17 | $195,07 | +2,76 % | $196,50 | $199,88 | $193,15 | 1,50M |
| 2026-09-16 | $189,83 | +7,59 % | $183,41 | $190,60 | $179,82 | 2,30M |
| 2026-09-15 | $176,44 | +0,25 % | $177,30 | $178,18 | $171,97 | 1,66M |
| 2026-09-14 | $176,00 | -5,41 % | $180,00 | $183,83 | $174,80 | 2,10M |
| 2026-09-11 | $186,06 | +3,32 % | $184,00 | $189,47 | $182,00 | 1,25M |
| 2026-09-10 | $180,09 | -2,79 % | $182,08 | $183,27 | $177,43 | 2,00M |
| 2026-09-09 | $185,25 | -5,82 % | $195,00 | $195,53 | $183,71 | 1,05M |
| 2026-09-08 | $196,69 | +0,21 % | $196,91 | $200,18 | $192,72 | 820,20K |
| 2026-09-04 | $196,28 | -1,56 % | $199,39 | $200,88 | $193,03 | 1,05M |
| 2026-09-03 | $199,39 | +7,42 % | $186,00 | $202,47 | $184,84 | 1,78M |
| 2026-09-02 | $185,61 | -1,94 % | $189,08 | $191,54 | $184,65 | 1,17M |
| 2026-09-01 | $189,29 | -0,43 % | $187,48 | $191,77 | $186,46 | 1,26M |
| 2026-08-31 | $190,10 | -2,50 % | $192,00 | $192,62 | $185,61 | 1,97M |
| 2026-08-28 | $194,98 | -2,23 % | $199,49 | $200,84 | $193,00 | 984,60K |
| 2026-08-27 | $199,42 | -0,92 % | $202,72 | $203,43 | $195,72 | 1,12M |
| 2026-08-26 | $201,27 | +0,40 % | $201,31 | $203,98 | $200,10 | 982,10K |
| 2026-08-25 | $200,47 | +1,03 % | $202,85 | $202,85 | $198,40 | 966,20K |
| 2026-08-24 | $198,42 | -5,38 % | $207,61 | $209,84 | $197,99 | 1,25M |
| 2026-08-21 | $209,70 | +6,01 % | $203,90 | $211,20 | $202,63 | 903,80K |
| 2026-08-20 | $197,81 | -6,21 % | $208,52 | $208,52 | $194,43 | 1,39M |
| 2026-08-19 | $210,91 | -0,28 % | $211,46 | $213,00 | $204,16 | 1,12M |
| 2026-08-18 | $211,50 | -7,00 % | $220,52 | $222,50 | $208,77 | 1,40M |
| 2026-08-17 | $227,43 | +4,74 % | $220,06 | $234,59 | $217,50 | 1,27M |
| 2026-08-14 | $217,13 | +0,45 % | $216,56 | $218,51 | $213,95 | 641,50K |
| 2026-08-13 | $216,15 | -4,64 % | $227,44 | $229,00 | $215,11 | 1,25M |
| 2026-08-12 | $226,66 | +0,47 % | $232,29 | $233,98 | $225,48 | 1,72M |
| 2026-08-11 | $225,60 | +4,93 % | $216,21 | $225,84 | $216,21 | 1,08M |
| 2026-08-10 | $215,00 | -0,57 % | $215,33 | $219,53 | $212,07 | 1,10M |
| 2026-08-07 | $216,24 | -2,26 % | $225,00 | $225,15 | $214,33 | 1,33M |
| 2026-08-06 | $221,23 | -1,12 % | $224,14 | $228,77 | $220,23 | 1,65M |
| 2026-08-05 | $223,73 | +0,80 % | $225,00 | $232,97 | $221,69 | 1,30M |
| 2026-08-04 | $221,96 | -1,42 % | $230,92 | $232,18 | $210,53 | 1,58M |
| 2026-08-03 | $225,15 | +9,30 % | $211,25 | $231,68 | $209,85 | 2,20M |
| 2026-07-31 | $206,00 | +4,30 % | $202,00 | $211,71 | $200,00 | 2,74M |
| 2026-07-30 | $197,50 | +0,07 % | $184,95 | $198,00 | $179,11 | 5,00M |
| 2026-07-29 | $197,37 | -7,11 % | $210,79 | $210,79 | $196,75 | 3,42M |
| 2026-07-28 | $212,47 | -0,78 % | $210,08 | $213,32 | $196,51 | 1,73M |
| 2026-07-27 | $214,15 | -0,85 % | $221,49 | $223,45 | $204,60 | 1,23M |
| 2026-07-24 | $215,98 | -0,38 % | $216,81 | $219,32 | $212,62 | 809,50K |
| 2026-07-23 | $216,81 | -2,55 % | $221,32 | $227,28 | $214,62 | 1,08M |
| 2026-07-22 | $222,49 | +5,82 % | $225,70 | $231,10 | $215,59 | 2,64M |
| 2026-07-21 | $210,25 | +5,28 % | $201,50 | $212,40 | $196,48 | 1,49M |
| 2026-07-20 | $199,71 | -3,74 % | $210,00 | $213,80 | $198,83 | 1,53M |
| 2026-07-17 | $207,46 | +1,85 % | $198,51 | $210,33 | $198,44 | 1,18M |
| 2026-07-16 | $203,70 | -4,72 % | $206,97 | $210,43 | $198,34 | 1,41M |
| 2026-07-15 | $213,80 | +3,68 % | $214,88 | $216,22 | $204,18 | 1,21M |
| 2026-07-14 | $206,22 | -1,74 % | $211,95 | $215,00 | $205,10 | 1,11M |
| 2026-07-13 | $209,88 | -7,68 % | $220,67 | $224,76 | $209,29 | 1,33M |
| 2026-07-10 | $227,35 | -0,29 % | $226,65 | $227,73 | $217,00 | 1,06M |
| 2026-07-09 | $228,02 | +5,52 % | $221,45 | $231,21 | $219,00 | 1,51M |
| 2026-07-08 | $216,10 | -5,03 % | $222,22 | $227,32 | $210,55 | 1,58M |
| 2026-07-07 | $227,55 | -5,79 % | $237,46 | $239,16 | $219,10 | 1,53M |
| 2026-07-06 | $241,54 | -2,63 % | $245,92 | $259,66 | $240,35 | 1,10M |
| 2026-07-02 | $248,06 | -5,26 % | $262,25 | $270,37 | $245,00 | 1,19M |
| 2026-07-01 | $261,83 | -3,22 % | $266,69 | $269,34 | $258,27 | 873,60K |
| 2026-06-30 | $270,53 | +2,62 % | $264,93 | $273,32 | $261,27 | 934,60K |
| 2026-06-29 | $263,62 | +1,36 % | $263,44 | $267,15 | $254,35 | 913,10K |
| 2026-06-26 | $260,08 | -3,10 % | $262,00 | $272,95 | $249,65 | 2,62M |
| 2026-06-25 | $268,40 | -1,37 % | $277,39 | $279,58 | $267,19 | 658,50K |
| 2026-06-24 | $272,14 | +3,83 % | $259,04 | $280,00 | $259,01 | 856,20K |
| 2026-06-23 | $262,09 | -3,66 % | $258,47 | $266,27 | $255,61 | 768,20K |
| 2026-06-22 | $272,05 | -1,47 % | $276,79 | $285,00 | $270,24 | 864,60K |
| 2026-06-18 | $276,11 | -0,43 % | $283,19 | $288,40 | $271,64 | 1,35M |
| 2026-06-17 | $277,31 | +3,27 % | $268,93 | $285,49 | $265,83 | 1,23M |
| 2026-06-16 | $268,52 | +1,90 % | $266,54 | $273,18 | $260,98 | 905,50K |
| 2026-06-15 | $263,52 | +8,91 % | $255,59 | $267,54 | $252,05 | 1,03M |
| 2026-06-12 | $241,96 | +0,26 % | $244,26 | $248,00 | $238,75 | 745,80K |
| 2026-06-11 | $241,34 | +6,90 % | $229,15 | $242,26 | $223,10 | 1,21M |
| 2026-06-10 | $225,76 | -3,42 % | $230,21 | $232,35 | $219,37 | 1,10M |
| 2026-06-09 | $233,75 | +1,43 % | $234,42 | $243,11 | $221,53 | 913,40K |
| 2026-06-08 | $230,46 | -1,53 % | $237,92 | $243,46 | $228,90 | 1,05M |
| 2026-06-05 | $234,05 | -6,41 % | $242,58 | $248,54 | $230,26 | 953,90K |
| 2026-06-04 | $250,09 | +1,25 % | $246,00 | $253,88 | $242,50 | 720,20K |
| 2026-06-03 | $247,01 | +0,47 % | $245,00 | $252,57 | $238,00 | 862,60K |
| 2026-06-02 | $245,86 | -0,79 % | $247,82 | $254,52 | $243,93 | 678,60K |
| 2026-06-01 | $247,82 | -4,81 % | $252,37 | $256,16 | $240,98 | 789,60K |
| 2026-05-29 | $260,34 | -0,93 % | $262,00 | $262,77 | $251,79 | 1,64M |
| 2026-05-28 | $262,78 | +4,97 % | $250,11 | $264,09 | $246,47 | 769,10K |
| 2026-05-27 | $250,33 | -1,21 % | $255,75 | $255,79 | $245,86 | 706,10K |
| 2026-05-26 | $253,39 | +0,50 % | $262,00 | $263,99 | $249,43 | 821,20K |