Comparing Back to the side-by-side chart ↗
FTAI Aviation Ltd. (FTAI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 169.09 | 172.28 | 164.14 | 164.46 | -2.43% | 1,736,560 |
| 2026-10-15 | 160.00 | 168.87 | 152.51 | 168.56 | +3.25% | 2,197,165 |
| 2026-10-14 | 164.37 | 167.78 | 156.34 | 163.25 | -2.17% | 2,942,073 |
| 2026-10-13 | 164.00 | 170.93 | 163.49 | 166.87 | +0.81% | 3,283,152 |
| 2026-10-12 | 169.00 | 169.74 | 164.22 | 165.53 | -2.61% | 952,285 |
| 2026-10-09 | 172.86 | 173.99 | 166.50 | 169.97 | -0.64% | 962,980 |
| 2026-10-08 | 171.05 | 173.35 | 168.35 | 171.06 | -2.16% | 1,938,603 |
| 2026-10-07 | 175.50 | 178.41 | 169.97 | 174.83 | -2.57% | 1,695,844 |
| 2026-10-06 | 167.70 | 180.03 | 166.69 | 179.44 | +8.95% | 2,177,785 |
| 2026-10-05 | 168.17 | 168.67 | 164.43 | 164.70 | -1.39% | 737,688 |
| 2026-10-02 | 169.03 | 169.80 | 162.34 | 167.03 | -0.17% | 1,167,306 |
| 2026-10-01 | 167.00 | 169.28 | 164.23 | 167.32 | +0.17% | 1,017,925 |
| 2026-09-30 | 172.47 | 172.95 | 166.39 | 167.03 | -1.12% | 1,161,009 |
| 2026-09-29 | 170.10 | 174.85 | 168.90 | 168.93 | +1.10% | 914,054 |
| 2026-09-28 | 173.38 | 173.38 | 166.42 | 167.10 | -4.55% | 1,666,353 |
| 2026-09-25 | 175.23 | 177.40 | 171.75 | 175.06 | +0.30% | 1,503,110 |
| 2026-09-24 | 182.72 | 182.97 | 174.22 | 174.53 | -6.17% | 1,548,789 |
| 2026-09-23 | 187.73 | 191.90 | 185.64 | 186.01 | -1.97% | 1,388,338 |
| 2026-09-22 | 194.86 | 194.86 | 189.03 | 189.74 | -1.56% | 630,449 |
| 2026-09-21 | 193.60 | 195.97 | 190.33 | 192.74 | +1.05% | 887,995 |
| 2026-09-18 | 195.55 | 195.75 | 189.89 | 190.74 | -2.22% | 1,402,297 |
| 2026-09-17 | 196.50 | 199.88 | 193.15 | 195.07 | +2.76% | 1,498,667 |
| 2026-09-16 | 183.41 | 190.60 | 179.82 | 189.83 | +7.59% | 2,311,321 |
| 2026-09-15 | 177.30 | 178.18 | 171.97 | 176.44 | +0.25% | 1,664,963 |
| 2026-09-14 | 180.00 | 183.83 | 174.80 | 176.00 | -5.41% | 2,099,987 |
| 2026-09-11 | 184.00 | 189.47 | 182.00 | 186.06 | +3.32% | 1,245,866 |
| 2026-09-10 | 182.08 | 183.27 | 177.43 | 180.09 | -2.79% | 2,000,172 |
| 2026-09-09 | 195.00 | 195.53 | 183.71 | 185.25 | -5.82% | 1,047,580 |
| 2026-09-08 | 196.91 | 200.18 | 192.72 | 196.69 | +0.21% | 820,851 |
| 2026-09-04 | 199.39 | 200.88 | 193.03 | 196.28 | -1.56% | 1,050,274 |
| 2026-09-03 | 186.00 | 202.47 | 184.84 | 199.39 | +7.42% | 1,779,353 |
| 2026-09-02 | 189.08 | 191.54 | 184.65 | 185.61 | -1.94% | 1,169,064 |
| 2026-09-01 | 187.48 | 191.77 | 186.46 | 189.29 | -0.43% | 1,260,505 |
| 2026-08-31 | 192.00 | 192.62 | 185.61 | 190.10 | -2.50% | 1,973,857 |
| 2026-08-28 | 199.49 | 200.84 | 193.00 | 194.98 | -2.23% | 984,801 |
| 2026-08-27 | 202.72 | 203.43 | 195.72 | 199.42 | -0.92% | 1,121,101 |
| 2026-08-26 | 201.31 | 203.98 | 200.10 | 201.27 | +0.40% | 982,081 |
| 2026-08-25 | 202.85 | 202.85 | 198.40 | 200.47 | +1.03% | 966,189 |
| 2026-08-24 | 207.61 | 209.84 | 197.99 | 198.42 | -5.38% | 1,246,042 |
| 2026-08-21 | 203.90 | 211.20 | 202.63 | 209.70 | +6.01% | 904,265 |
| 2026-08-20 | 208.52 | 208.52 | 194.43 | 197.81 | -6.21% | 1,390,653 |
| 2026-08-19 | 211.46 | 213.00 | 204.16 | 210.91 | -0.28% | 1,118,394 |
| 2026-08-18 | 220.52 | 222.50 | 208.77 | 211.50 | -7.00% | 1,402,934 |
| 2026-08-17 | 220.06 | 234.59 | 217.50 | 227.43 | +4.74% | 1,267,177 |
| 2026-08-14 | 216.56 | 218.51 | 213.95 | 217.13 | +0.45% | 641,890 |
| 2026-08-13 | 227.44 | 229.00 | 215.11 | 216.15 | -4.64% | 1,245,609 |
| 2026-08-12 | 232.29 | 233.98 | 225.48 | 226.66 | +0.47% | 1,716,161 |
| 2026-08-11 | 216.21 | 225.84 | 216.21 | 225.60 | +4.93% | 1,082,904 |
| 2026-08-10 | 215.33 | 219.53 | 212.07 | 215.00 | -0.57% | 1,097,529 |
| 2026-08-07 | 225.00 | 225.15 | 214.33 | 216.24 | -2.26% | 1,334,415 |
| 2026-08-06 | 224.14 | 228.77 | 220.23 | 221.23 | -1.12% | 1,646,998 |
| 2026-08-05 | 225.00 | 232.97 | 221.69 | 223.73 | +0.80% | 1,300,791 |
| 2026-08-04 | 230.92 | 232.19 | 210.53 | 221.96 | -1.42% | 1,581,047 |
| 2026-08-03 | 211.25 | 231.68 | 209.85 | 225.15 | +9.30% | 2,196,064 |
| 2026-07-31 | 202.00 | 211.72 | 200.00 | 206.00 | +4.30% | 2,738,916 |
| 2026-07-30 | 184.95 | 198.00 | 179.11 | 197.50 | +0.07% | 4,996,608 |
| 2026-07-29 | 210.79 | 210.79 | 196.75 | 197.37 | -7.11% | 3,416,194 |
| 2026-07-28 | 210.08 | 213.32 | 196.51 | 212.47 | -0.78% | 1,730,312 |
| 2026-07-27 | 221.50 | 223.45 | 204.60 | 214.15 | -0.85% | 1,233,951 |
| 2026-07-24 | 216.81 | 219.32 | 212.62 | 215.98 | -0.38% | 809,626 |
| 2026-07-23 | 221.32 | 227.28 | 214.62 | 216.81 | -2.55% | 1,075,382 |
| 2026-07-22 | 225.70 | 231.10 | 215.59 | 222.49 | +5.82% | 2,643,629 |
| 2026-07-21 | 201.50 | 212.40 | 196.48 | 210.25 | +5.28% | 1,486,822 |
| 2026-07-20 | 210.00 | 213.80 | 198.83 | 199.71 | -3.74% | 1,534,443 |
| 2026-07-17 | 198.50 | 210.33 | 198.44 | 207.46 | +1.85% | 1,182,894 |
| 2026-07-16 | 206.97 | 210.43 | 198.34 | 203.70 | -4.72% | 1,408,501 |
| 2026-07-15 | 214.88 | 216.22 | 204.18 | 213.80 | +3.68% | 1,205,090 |
| 2026-07-14 | 211.95 | 215.00 | 205.10 | 206.22 | -1.74% | 1,106,574 |
| 2026-07-13 | 220.67 | 224.76 | 209.29 | 209.88 | -7.68% | 1,329,086 |
| 2026-07-10 | 226.65 | 227.73 | 217.00 | 227.35 | -0.29% | 1,055,634 |
| 2026-07-09 | 221.45 | 231.21 | 219.00 | 228.02 | +5.52% | 1,506,297 |
| 2026-07-08 | 222.22 | 227.32 | 210.55 | 216.10 | -5.03% | 1,582,846 |
| 2026-07-07 | 237.46 | 239.16 | 219.10 | 227.55 | -5.79% | 1,527,432 |
| 2026-07-06 | 245.92 | 259.66 | 240.35 | 241.54 | -2.63% | 1,099,897 |
| 2026-07-02 | 262.25 | 270.37 | 245.00 | 248.06 | -5.26% | 1,192,410 |
| 2026-07-01 | 266.69 | 269.34 | 258.27 | 261.83 | -3.22% | 873,650 |
| 2026-06-30 | 264.93 | 273.32 | 261.27 | 270.53 | +2.62% | 934,708 |
| 2026-06-29 | 263.44 | 267.15 | 254.35 | 263.62 | +1.36% | 913,059 |
| 2026-06-26 | 262.00 | 272.95 | 249.65 | 260.08 | -3.10% | 2,623,138 |
| 2026-06-25 | 277.39 | 279.58 | 267.19 | 268.40 | -1.37% | 658,557 |
| 2026-06-24 | 259.04 | 280.00 | 259.01 | 272.14 | +3.83% | 856,233 |
| 2026-06-23 | 258.47 | 266.27 | 255.61 | 262.09 | -3.66% | 768,240 |
| 2026-06-22 | 276.79 | 285.00 | 270.24 | 272.05 | -1.47% | 864,618 |
| 2026-06-18 | 283.19 | 288.40 | 271.64 | 276.11 | -0.43% | 1,355,155 |
| 2026-06-17 | 268.93 | 285.50 | 265.83 | 277.31 | +3.27% | 1,225,904 |
| 2026-06-16 | 266.54 | 273.18 | 260.98 | 268.52 | +1.90% | 905,735 |
| 2026-06-15 | 255.59 | 267.54 | 252.05 | 263.52 | +8.91% | 1,033,841 |
| 2026-06-12 | 244.26 | 248.00 | 238.75 | 241.96 | +0.26% | 746,314 |
| 2026-06-11 | 229.15 | 242.26 | 223.10 | 241.34 | +6.90% | 1,212,126 |
| 2026-06-10 | 230.21 | 232.35 | 219.37 | 225.76 | -3.42% | 1,100,689 |
| 2026-06-09 | 234.42 | 243.11 | 221.53 | 233.75 | +1.43% | 913,510 |
| 2026-06-08 | 237.92 | 243.46 | 228.90 | 230.46 | -1.53% | 1,048,574 |
| 2026-06-05 | 242.58 | 248.54 | 230.26 | 234.05 | -6.41% | 954,097 |
| 2026-06-04 | 246.00 | 253.88 | 242.50 | 250.09 | +1.25% | 720,253 |
| 2026-06-03 | 245.00 | 252.57 | 238.00 | 247.01 | +0.47% | 862,691 |
| 2026-06-02 | 247.82 | 254.52 | 243.93 | 245.86 | -0.79% | 678,851 |
| 2026-06-01 | 252.37 | 256.16 | 240.98 | 247.82 | -4.81% | 789,967 |
| 2026-05-29 | 262.00 | 262.77 | 251.79 | 260.34 | -0.93% | 1,638,226 |
| 2026-05-28 | 250.11 | 264.09 | 246.47 | 262.78 | +4.97% | 769,290 |
| 2026-05-27 | 255.75 | 255.79 | 245.86 | 250.33 | -1.21% | 706,450 |
| 2026-05-26 | 262.00 | 263.99 | 249.43 | 253.39 | +0.50% | 822,128 |
| 2026-05-22 | 247.50 | 258.00 | 246.36 | 252.13 | +2.30% | 1,192,444 |
| 2026-05-21 | 235.00 | 247.83 | 233.44 | 246.46 | +2.76% | 802,912 |
| 2026-05-20 | 228.72 | 243.00 | 225.72 | 239.84 | +7.32% | 1,242,804 |
| 2026-05-19 | 226.00 | 226.31 | 214.53 | 223.49 | -3.08% | 1,833,886 |
| 2026-05-18 | 237.81 | 242.73 | 230.18 | 230.60 | -3.10% | 933,853 |
| 2026-05-15 | 252.00 | 256.45 | 237.63 | 237.97 | -8.10% | 1,288,483 |
| 2026-05-14 | 268.01 | 273.76 | 255.50 | 258.95 | -3.05% | 898,493 |
| 2026-05-13 | 267.11 | 269.68 | 259.99 | 267.09 | +0.33% | 998,683 |
| 2026-05-12 | 275.00 | 275.89 | 258.16 | 266.21 | -5.05% | 1,080,431 |
| 2026-05-11 | 268.11 | 288.70 | 267.77 | 280.36 | +3.73% | 1,512,038 |
| 2026-05-08 | 286.95 | 286.95 | 265.81 | 270.29 | -0.83% | 968,053 |
| 2026-05-07 | 285.56 | 288.00 | 268.21 | 272.54 | -4.56% | 1,764,013 |
| 2026-05-06 | 262.86 | 287.58 | 256.00 | 285.56 | +16.86% | 2,423,386 |
| 2026-05-05 | 246.61 | 250.87 | 240.04 | 244.37 | +1.82% | 1,281,200 |
| 2026-05-04 | 242.55 | 245.87 | 237.03 | 240.01 | +0.03% | 1,445,576 |
| 2026-05-01 | 245.92 | 249.58 | 237.00 | 239.95 | -3.89% | 1,664,556 |
| 2026-04-30 | 232.85 | 254.50 | 226.99 | 249.67 | +17.16% | 3,402,705 |
| 2026-04-29 | 216.99 | 217.12 | 202.84 | 213.11 | -1.34% | 2,989,308 |
| 2026-04-28 | 228.00 | 230.01 | 215.45 | 216.00 | -6.04% | 2,324,039 |
| 2026-04-27 | 232.42 | 237.02 | 229.03 | 229.88 | -1.28% | 1,261,037 |
| 2026-04-24 | 235.38 | 237.92 | 227.00 | 232.85 | -1.14% | 1,233,051 |
| 2026-04-23 | 228.75 | 243.91 | 226.87 | 235.54 | +3.23% | 1,507,494 |
| 2026-04-22 | 238.00 | 240.88 | 218.16 | 228.17 | -3.62% | 2,132,183 |
| 2026-04-21 | 257.25 | 257.92 | 234.50 | 236.74 | -7.99% | 1,541,857 |
| 2026-04-20 | 256.90 | 259.38 | 253.51 | 257.30 | -0.71% | 924,993 |
| 2026-04-17 | 265.94 | 278.00 | 258.23 | 259.13 | +2.05% | 1,206,061 |
| 2026-04-16 | 268.75 | 272.17 | 253.64 | 253.92 | -5.90% | 1,066,613 |
| 2026-04-15 | 274.57 | 274.57 | 263.09 | 269.83 | +0.13% | 732,908 |
| 2026-04-14 | 266.33 | 275.00 | 263.45 | 269.47 | +3.05% | 1,154,128 |
| 2026-04-13 | 249.71 | 265.73 | 249.08 | 261.50 | +4.01% | 1,057,494 |
| 2026-04-10 | 255.18 | 257.47 | 245.25 | 251.42 | -1.47% | 1,154,686 |
| 2026-04-09 | 257.00 | 262.15 | 252.21 | 255.18 | -1.71% | 992,728 |
| 2026-04-08 | 265.92 | 275.72 | 258.24 | 259.63 | +7.72% | 1,731,747 |
| 2026-04-07 | 245.76 | 247.41 | 238.10 | 241.02 | -2.35% | 629,242 |
| 2026-04-06 | 244.17 | 250.11 | 243.81 | 246.82 | +1.70% | 756,861 |
| 2026-04-02 | 239.58 | 248.63 | 235.34 | 242.69 | -2.85% | 999,371 |
| 2026-04-01 | 250.54 | 255.49 | 245.79 | 249.81 | +1.96% | 1,221,538 |
| 2026-03-31 | 234.51 | 246.09 | 233.74 | 245.00 | +7.10% | 1,329,341 |
| 2026-03-30 | 239.09 | 239.65 | 226.17 | 228.76 | -4.31% | 1,342,611 |
| 2026-03-27 | 238.55 | 243.52 | 234.82 | 239.06 | -0.37% | 874,305 |
| 2026-03-26 | 241.40 | 248.25 | 238.60 | 239.95 | -2.75% | 1,290,493 |
| 2026-03-25 | 251.65 | 258.40 | 240.72 | 246.73 | -0.14% | 1,252,799 |
| 2026-03-24 | 240.01 | 248.09 | 234.00 | 247.07 | +2.29% | 910,361 |
| 2026-03-23 | 237.42 | 250.33 | 235.43 | 241.54 | +5.01% | 1,439,951 |
| 2026-03-20 | 236.54 | 239.10 | 228.07 | 230.03 | -4.21% | 3,915,214 |
| 2026-03-19 | 232.40 | 240.59 | 226.99 | 240.14 | -0.15% | 1,610,536 |
| 2026-03-18 | 236.59 | 246.63 | 234.99 | 240.49 | +1.62% | 1,641,936 |
| 2026-03-17 | 236.02 | 240.12 | 232.18 | 236.65 | +0.23% | 1,517,115 |
| 2026-03-16 | 229.68 | 239.29 | 229.54 | 236.10 | +6.24% | 2,056,990 |
| 2026-03-13 | 242.12 | 242.71 | 221.84 | 222.24 | -6.29% | 2,019,762 |
| 2026-03-12 | 255.27 | 257.17 | 236.71 | 237.15 | -8.76% | 1,992,360 |
| 2026-03-11 | 266.38 | 270.21 | 259.71 | 259.91 | -4.25% | 1,006,705 |
| 2026-03-10 | 276.89 | 280.57 | 270.57 | 271.44 | -1.77% | 1,282,950 |
| 2026-03-09 | 255.04 | 277.56 | 248.55 | 276.34 | +6.14% | 2,049,478 |
| 2026-03-06 | 262.60 | 266.16 | 252.01 | 260.35 | -4.80% | 2,845,784 |
| 2026-03-05 | 275.69 | 281.02 | 269.07 | 273.47 | -3.34% | 1,799,245 |
| 2026-03-04 | 282.93 | 293.69 | 280.55 | 282.91 | +0.41% | 1,411,235 |
| 2026-03-03 | 290.33 | 293.69 | 273.33 | 281.75 | -5.50% | 1,492,123 |
| 2026-03-02 | 300.77 | 308.21 | 289.00 | 298.14 | -2.50% | 1,408,651 |
| 2026-02-27 | 306.50 | 319.05 | 300.85 | 305.80 | -1.37% | 7,558,819 |
| 2026-02-26 | 290.00 | 323.51 | 285.00 | 310.04 | +2.65% | 4,016,543 |
| 2026-02-25 | 305.00 | 310.00 | 300.00 | 302.03 | -0.63% | 1,977,948 |
| 2026-02-24 | 281.54 | 307.00 | 281.21 | 303.93 | +6.93% | 1,752,553 |
| 2026-02-23 | 288.31 | 293.81 | 281.21 | 284.23 | -1.90% | 1,120,398 |
| 2026-02-20 | 287.71 | 296.22 | 283.33 | 289.74 | +0.26% | 971,664 |
| 2026-02-19 | 287.61 | 292.08 | 282.43 | 288.98 | +0.63% | 1,037,931 |
| 2026-02-18 | 288.35 | 298.06 | 285.48 | 287.16 | +0.49% | 1,202,809 |
| 2026-02-17 | 279.43 | 288.99 | 273.00 | 285.75 | +2.11% | 941,749 |
| 2026-02-13 | 276.65 | 285.11 | 272.00 | 279.85 | +1.83% | 918,556 |
| 2026-02-12 | 267.46 | 278.00 | 265.66 | 274.83 | +3.33% | 1,615,539 |
| 2026-02-11 | 275.00 | 275.00 | 255.61 | 265.97 | -0.68% | 1,681,377 |
| 2026-02-10 | 276.42 | 279.41 | 262.02 | 267.80 | -2.75% | 1,268,954 |
| 2026-02-09 | 275.00 | 280.00 | 268.89 | 275.38 | +1.02% | 1,069,209 |
| 2026-02-06 | 267.29 | 278.61 | 267.29 | 272.61 | +5.21% | 1,119,463 |
| 2026-02-05 | 271.29 | 271.29 | 256.01 | 259.11 | -1.99% | 1,416,448 |
| 2026-02-04 | 287.50 | 288.24 | 256.01 | 264.37 | -7.72% | 1,922,535 |
| 2026-02-03 | 285.04 | 289.99 | 275.01 | 286.48 | +4.41% | 1,523,272 |
| 2026-02-02 | 269.59 | 275.50 | 267.58 | 274.39 | +0.76% | 1,335,450 |
| 2026-01-30 | 270.89 | 276.15 | 268.85 | 272.32 | -1.34% | 1,309,626 |
| 2026-01-29 | 280.00 | 281.45 | 273.35 | 276.01 | +0.13% | 1,160,217 |
| 2026-01-28 | 284.88 | 288.00 | 270.98 | 275.66 | -2.25% | 2,492,196 |
| 2026-01-27 | 288.44 | 294.48 | 280.30 | 282.00 | -2.40% | 1,946,055 |
| 2026-01-26 | 292.37 | 299.00 | 287.44 | 288.93 | -1.09% | 1,736,956 |
| 2026-01-23 | 291.32 | 303.00 | 289.35 | 292.10 | -0.47% | 2,230,906 |
| 2026-01-22 | 297.55 | 310.00 | 285.78 | 293.49 | +2.26% | 3,904,723 |
| 2026-01-21 | 279.67 | 287.02 | 271.16 | 287.00 | +2.41% | 2,428,515 |
| 2026-01-20 | 272.38 | 281.12 | 264.01 | 280.24 | +2.39% | 1,689,746 |
| 2026-01-16 | 266.86 | 277.07 | 264.31 | 273.71 | +2.57% | 1,606,318 |
| 2026-01-15 | 255.83 | 276.82 | 255.56 | 266.85 | +5.88% | 2,641,982 |
| 2026-01-14 | 252.62 | 257.45 | 250.00 | 252.04 | -0.63% | 1,311,137 |
| 2026-01-13 | 245.10 | 257.69 | 243.00 | 253.65 | +3.68% | 1,351,773 |
| 2026-01-12 | 241.60 | 247.28 | 240.00 | 244.64 | -0.44% | 1,281,053 |
| 2026-01-09 | 241.63 | 252.95 | 239.44 | 245.73 | +2.90% | 1,949,131 |
| 2026-01-08 | 242.00 | 245.90 | 228.18 | 238.80 | -0.76% | 2,633,984 |
| 2026-01-07 | 235.19 | 250.70 | 234.00 | 240.63 | +0.47% | 3,426,563 |
| 2026-01-06 | 229.01 | 239.72 | 226.23 | 239.51 | +6.00% | 2,353,749 |
| 2026-01-05 | 212.68 | 226.32 | 209.02 | 225.95 | +7.42% | 3,023,338 |
| 2026-01-02 | 198.03 | 210.62 | 198.03 | 210.35 | +6.86% | 1,921,651 |
| 2025-12-31 | 198.72 | 201.00 | 194.50 | 196.85 | -0.42% | 1,492,271 |
| 2025-12-30 | 176.68 | 199.88 | 176.68 | 197.68 | +14.38% | 3,262,397 |
| 2025-12-29 | 171.94 | 173.93 | 170.60 | 172.83 | -0.78% | 368,197 |
| 2025-12-26 | 173.24 | 175.50 | 170.87 | 174.19 | +0.54% | 328,115 |
| 2025-12-24 | 173.73 | 174.50 | 171.23 | 173.26 | +0.60% | 202,761 |
| 2025-12-23 | 173.02 | 174.39 | 169.58 | 172.22 | +0.86% | 504,966 |
| 2025-12-22 | 171.41 | 172.85 | 168.36 | 170.75 | +1.34% | 644,974 |
| 2025-12-19 | 165.00 | 170.41 | 165.00 | 168.49 | +2.25% | 838,096 |
| 2025-12-18 | 164.76 | 168.00 | 162.07 | 164.78 | +1.22% | 634,172 |
| 2025-12-17 | 168.14 | 170.98 | 162.55 | 162.79 | -3.46% | 590,776 |
| 2025-12-16 | 169.88 | 173.14 | 167.82 | 168.63 | -1.21% | 482,390 |
| 2025-12-15 | 177.04 | 177.59 | 170.48 | 170.69 | -3.52% | 641,776 |
| 2025-12-12 | 182.34 | 184.00 | 175.62 | 176.92 | -2.86% | 1,438,512 |
| 2025-12-11 | 181.40 | 184.03 | 180.49 | 182.13 | +0.07% | 491,659 |
| 2025-12-10 | 181.27 | 184.12 | 177.00 | 182.00 | +0.40% | 1,059,759 |
| 2025-12-09 | 177.09 | 183.05 | 176.82 | 181.27 | +2.16% | 1,146,282 |
| 2025-12-08 | 177.31 | 177.78 | 175.32 | 177.44 | +0.24% | 1,095,793 |
| 2025-12-05 | 176.58 | 177.12 | 175.14 | 177.02 | +0.67% | 614,272 |
| 2025-12-04 | 170.87 | 176.72 | 166.52 | 175.84 | +2.84% | 950,275 |
| 2025-12-03 | 167.09 | 171.45 | 163.65 | 170.99 | +1.68% | 734,181 |
| 2025-12-02 | 172.39 | 172.50 | 167.95 | 168.16 | -0.60% | 580,082 |
| 2025-12-01 | 169.86 | 173.24 | 166.92 | 169.17 | -2.35% | 888,022 |
| 2025-11-28 | 170.24 | 174.67 | 168.42 | 173.24 | +1.84% | 442,773 |
| 2025-11-26 | 167.00 | 170.90 | 165.31 | 170.11 | +3.73% | 831,791 |
| 2025-11-25 | 164.00 | 164.99 | 157.50 | 164.00 | +0.96% | 567,411 |
| 2025-11-24 | 159.47 | 164.04 | 158.66 | 162.44 | +3.14% | 808,661 |
| 2025-11-21 | 157.00 | 158.82 | 152.10 | 157.49 | -0.01% | 989,466 |
| 2025-11-20 | 168.51 | 172.39 | 157.30 | 157.51 | -4.53% | 978,451 |
| 2025-11-19 | 157.18 | 166.36 | 157.11 | 164.99 | +5.72% | 1,278,032 |
| 2025-11-18 | 151.84 | 158.16 | 149.50 | 156.07 | +2.14% | 1,126,413 |
| 2025-11-17 | 160.75 | 163.95 | 151.82 | 152.80 | -3.47% | 1,144,535 |
| 2025-11-14 | 153.67 | 167.86 | 152.51 | 158.30 | +3.46% | 1,926,695 |
| 2025-11-13 | 156.77 | 156.77 | 150.00 | 153.00 | -0.37% | 1,206,909 |
| 2025-11-12 | 156.09 | 159.65 | 152.01 | 153.57 | -1.45% | 1,573,519 |
| 2025-11-11 | 165.02 | 165.86 | 155.52 | 155.83 | -5.61% | 879,186 |
| 2025-11-10 | 167.00 | 167.80 | 162.21 | 165.10 | +0.67% | 1,147,353 |
| 2025-11-07 | 158.84 | 165.00 | 155.31 | 164.00 | +1.08% | 1,184,353 |
| 2025-11-06 | 162.50 | 164.61 | 158.81 | 162.24 | -0.16% | 1,123,616 |
| 2025-11-05 | 157.64 | 165.02 | 152.44 | 162.50 | +4.61% | 2,113,361 |
| 2025-11-04 | 169.12 | 169.62 | 152.85 | 155.34 | -10.06% | 2,192,809 |
| 2025-11-03 | 168.52 | 174.43 | 167.00 | 172.71 | -0.11% | 1,477,156 |
| 2025-10-31 | 186.18 | 186.97 | 172.34 | 172.90 | -7.42% | 1,598,713 |
| 2025-10-30 | 185.00 | 187.70 | 177.04 | 186.76 | +7.33% | 2,569,527 |
| 2025-10-29 | 177.72 | 180.00 | 170.05 | 174.00 | -3.00% | 1,941,245 |
| 2025-10-28 | 187.49 | 194.36 | 169.25 | 179.39 | -3.08% | 2,454,306 |
| 2025-10-27 | 184.85 | 189.22 | 184.43 | 185.09 | +1.72% | 2,049,690 |
| 2025-10-24 | 180.00 | 182.35 | 178.60 | 181.96 | +2.11% | 1,090,468 |
| 2025-10-23 | 172.36 | 179.33 | 172.31 | 178.20 | +3.51% | 904,404 |
| 2025-10-22 | 175.66 | 176.28 | 169.46 | 172.16 | -0.30% | 844,486 |
| 2025-10-21 | 176.95 | 178.50 | 172.64 | 172.67 | -2.40% | 686,376 |
| 2025-10-20 | 167.26 | 176.93 | 167.26 | 176.91 | +6.14% | 742,481 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+21.65%). Schwächster Monat: Mär (-12.11%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von FTAI Aviation Ltd. (FTAI)?
164.46 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FTAI?
323.51 im Hoch und 149.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von FTAI Aviation Ltd.?
Historisch war der stärkste Kalendermonat von FTAI der Mai (Durchschnitt +21.65%), der schwächste der Mär (Durchschnitt -12.11%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.