FTAI Aviation Ltd Preferred Series D (FTAIM)

FTAIM
🏛️ Vereinigte Staaten →
27.04
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:06 26.44 26.44 26.44 26.44 0.2K
11:32 26.45 26.45 26.45 26.45 0.1K
11:34 26.71 26.71 26.71 26.71 0.1K
14:56 26.50 26.50 26.50 26.50 0.2K
15:59 26.70 26.70 26.50 26.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-08 26.96 27.25 26.96 27.04 0.0M
2025-10-07 26.76 26.98 26.53 26.89 0.0M
2025-10-06 26.44 26.61 26.44 26.56 0.0M
2025-10-03 26.44 26.71 26.44 26.50 0.0M
2025-10-02 26.72 26.87 26.68 26.87 0.0M
2025-10-01 26.91 26.91 26.67 26.67 0.0M
2025-09-30 26.39 26.98 26.39 26.78 0.0M
2025-09-29 26.89 26.79 26.79 26.79 0.0M
2025-09-26 26.78 26.78 26.46 26.46 0.0M
2025-09-25 26.69 26.78 26.63 26.72 0.0M
2025-09-24 26.41 26.67 26.41 26.49 0.0M
2025-09-23 26.55 26.80 26.55 26.42 0.0M
2025-09-22 26.56 26.72 26.50 26.59 0.0M
2025-09-19 26.68 26.68 26.37 26.54 0.0M
2025-09-18 26.72 26.89 26.47 26.47 0.0M
2025-09-17 26.48 26.75 26.48 26.60 0.0M
2025-09-16 26.49 26.77 26.37 26.37 0.0M
2025-09-15 26.60 26.93 26.52 26.73 0.0M
2025-09-12 26.44 26.50 26.44 26.45 0.0M
2025-09-11 26.50 26.50 26.40 26.50 0.0M
2025-09-10 26.42 26.42 26.42 26.42 0.0M
2025-09-09 26.45 26.46 26.37 26.40 0.0M
2025-09-08 26.63 26.76 26.35 26.40 0.0M
2025-09-05 26.40 26.50 26.34 26.50 0.0M
2025-09-04 26.43 26.49 26.31 26.35 0.0M
2025-09-03 26.50 26.59 26.34 26.50 0.0M
2025-09-02 26.59 26.59 26.48 26.59 0.0M
2025-08-29 26.55 26.55 26.55 26.55 0.0M
2025-08-28 26.58 26.60 26.60 26.60 0.0M
2025-08-27 26.51 26.60 26.51 26.60 0.0M
2025-08-26 26.63 26.63 26.50 26.50 0.0M
2025-08-25 26.52 26.76 26.50 26.63 0.0M
2025-08-22 26.82 26.89 26.74 26.74 0.0M
2025-08-21 26.79 26.79 26.68 26.68 0.0M
2025-08-20 26.47 26.68 26.47 26.60 0.0M
2025-08-19 26.41 26.65 26.41 26.59 0.0M
2025-08-18 26.56 26.58 26.46 26.46 0.0M
2025-08-15 26.41 26.56 26.41 26.45 0.0M
2025-08-14 26.55 26.55 26.43 26.43 0.0M
2025-08-13 26.52 26.52 26.38 26.51 0.0M
2025-08-12 26.25 26.33 26.06 26.12 0.0M
2025-08-11 26.60 26.71 26.50 26.50 0.0M
2025-08-08 26.56 26.85 26.56 26.82 0.0M
2025-08-07 26.67 26.84 26.67 26.84 0.0M
2025-08-06 26.75 26.75 26.61 26.65 0.0M
2025-08-05 26.69 26.74 26.69 26.74 0.0M
2025-08-04 26.73 26.73 26.68 26.68 0.0M
2025-08-01 26.75 26.75 26.73 26.74 0.0M
2025-07-31 26.74 26.75 26.63 26.75 0.0M
2025-07-30 26.75 26.75 26.52 26.66 0.0M
2025-07-29 26.60 26.60 26.56 26.56 0.0M
2025-07-28 26.60 26.66 26.60 26.66 0.0M
2025-07-25 26.89 26.93 26.63 26.74 0.0M
2025-07-24 26.72 26.82 26.72 26.75 0.0M
2025-07-23 26.70 26.74 26.60 26.68 0.0M
2025-07-22 26.74 26.74 26.74 26.74 0.0M
2025-07-21 26.66 26.66 26.66 26.66 0.0M
2025-07-18 26.73 26.60 26.60 26.60 0.0M
2025-07-17 26.56 26.74 26.56 26.74 0.0M
2025-07-16 26.48 26.50 26.45 26.50 0.0M
2025-07-15 26.50 26.56 26.24 26.56 0.0M
2025-07-14 26.58 26.65 26.58 26.65 0.0M
2025-07-11 26.56 26.56 26.56 26.56 0.0M
2025-07-10 26.50 26.56 26.50 26.56 0.0M
2025-07-09 26.66 26.66 26.66 26.66 0.0M
2025-07-08 26.65 26.56 26.56 26.56 0.0M
2025-07-07 26.70 26.75 26.64 26.64 0.0M
2025-07-03 26.75 26.75 26.75 26.75 0.0M
2025-07-02 26.60 26.75 26.60 26.75 0.0M
2025-07-01 26.65 26.93 26.65 26.75 0.0M
2025-06-30 26.82 26.84 26.77 26.83 0.0M
2025-06-27 26.70 26.70 26.70 26.70 0.0M
2025-06-26 26.81 26.81 26.65 26.68 0.0M
2025-06-25 26.80 26.85 26.65 26.65 0.0M
2025-06-24 26.65 26.92 26.57 26.92 0.0M
2025-06-23 26.71 26.97 26.59 26.93 0.0M
2025-06-20 26.71 26.71 26.56 26.56 0.0M
2025-06-18 26.99 26.99 26.99 26.99 0.0M
2025-06-17 26.55 26.55 26.55 26.55 0.0M
2025-06-16 26.72 26.72 26.55 26.55 0.0M
2025-06-12 26.94 26.94 26.54 26.63 0.0M
2025-06-11 26.58 26.58 26.58 26.58 0.0M
2025-06-10 26.62 26.98 26.50 26.67 0.0M
2025-06-09 26.75 26.90 26.28 26.50 0.0M
2025-06-06 26.85 26.85 26.35 26.35 0.0M
2025-06-05 26.60 26.64 26.24 26.37 0.0M
2025-06-04 26.57 26.73 26.57 26.73 0.0M
2025-06-03 26.86 26.86 26.54 26.70 0.0M
2025-06-02 26.73 26.90 26.70 26.90 0.0M
2025-05-30 26.74 27.01 26.59 26.65 0.0M
2025-05-29 26.98 26.98 26.55 26.55 0.0M
2025-05-28 26.25 26.89 25.69 26.70 0.0M
2025-05-27 26.38 26.55 26.19 26.45 0.0M
2025-05-23 25.60 26.12 25.60 26.12 0.0M
2025-05-22 25.78 26.16 25.51 25.59 0.0M
2025-05-21 25.81 26.22 25.80 26.22 0.0M
2025-05-20 25.58 26.55 25.55 26.00 0.0M
2025-05-19 25.55 25.77 25.55 25.75 0.0M
2025-05-16 25.60 25.81 25.60 25.81 0.0M
2025-05-15 26.09 26.13 25.92 25.92 0.0M
2025-05-14 26.31 26.60 25.85 26.06 0.0M
2025-05-13 26.23 26.60 25.54 26.59 0.0M
2025-05-12 26.00 26.65 26.00 26.60 0.0M
2025-05-09 26.37 26.86 26.37 26.66 0.0M
2025-05-08 26.46 26.50 26.26 26.42 0.0M
2025-05-07 26.47 26.50 26.27 26.50 0.0M
2025-05-06 26.46 26.47 26.01 26.01 0.0M
2025-05-05 26.02 26.47 25.94 26.47 0.0M
2025-05-02 25.64 26.16 25.63 26.14 0.0M
2025-05-01 25.65 25.65 25.43 25.49 0.0M
2025-04-30 25.53 25.53 25.53 25.53 0.0M
2025-04-29 25.46 25.58 25.40 25.55 0.0M
2025-04-28 25.59 25.65 25.43 25.55 0.0M
2025-04-25 25.65 25.65 25.65 25.65 0.0M
2025-04-24 25.66 25.66 25.45 25.66 0.0M
2025-04-23 25.65 25.68 25.55 25.59 0.0M
2025-04-22 25.66 25.69 25.66 25.67 0.0M
2025-04-21 25.65 25.74 25.55 25.55 0.0M
2025-04-17 25.41 25.55 25.41 25.55 0.0M
2025-04-16 25.69 25.69 25.40 25.50 0.0M
2025-04-15 25.11 25.75 25.11 25.69 0.0M
2025-04-14 25.17 25.59 25.00 25.53 0.0M
2025-04-11 25.18 25.59 25.18 25.38 0.0M
2025-04-10 25.17 25.67 25.17 25.34 0.0M
2025-04-09 25.25 25.69 25.03 25.12 0.0M
2025-04-08 25.38 25.97 25.38 25.55 0.0M
2025-04-07 25.26 25.40 24.60 25.00 0.0M
2025-04-04 25.55 25.62 25.35 25.40 0.0M
2025-04-03 25.83 25.92 25.65 25.70 0.0M
2025-04-02 25.83 25.90 25.83 25.85 0.0M
2025-04-01 25.93 25.98 25.81 25.92 0.0M
2025-03-31 25.94 25.95 25.90 25.90 0.0M
2025-03-28 25.86 25.98 25.86 25.95 0.0M
2025-03-27 25.98 25.98 25.98 25.98 0.0M
2025-03-26 25.98 26.04 25.80 25.80 0.0M
2025-03-25 25.90 26.04 25.90 26.04 0.0M
2025-03-24 25.88 26.04 25.63 25.91 0.0M
2025-03-21 25.94 25.94 25.86 25.88 0.0M
2025-03-20 26.16 26.19 26.00 26.00 0.0M
2025-03-19 26.17 26.17 26.09 26.09 0.0M
2025-03-18 26.12 26.12 25.93 26.07 0.0M
2025-03-17 26.00 26.21 25.81 25.88 0.0M
2025-03-14 26.04 26.22 26.04 26.05 0.0M
2025-03-13 25.94 26.25 25.94 26.24 0.0M
2025-03-12 26.29 26.29 25.92 26.18 0.0M
2025-03-11 26.01 26.10 25.98 26.10 0.0M
2025-03-10 26.12 26.25 26.00 26.15 0.0M
2025-03-07 26.65 26.85 26.64 26.85 0.0M
2025-03-06 26.78 26.78 26.61 26.72 0.0M
2025-03-05 26.80 26.83 26.72 26.83 0.0M
2025-03-04 26.74 26.82 26.46 26.47 0.0M
2025-03-03 26.75 26.88 26.74 26.88 0.0M
2025-02-28 26.16 26.75 26.16 26.66 0.0M
2025-02-27 26.33 26.48 26.20 26.34 0.0M
2025-02-26 26.31 26.35 26.31 26.33 0.0M
2025-02-25 26.32 26.32 26.32 26.32 0.0M
2025-02-24 26.26 26.40 26.26 26.40 0.0M
2025-02-21 26.34 26.34 26.27 26.27 0.0M
2025-02-20 26.21 26.48 26.21 26.32 0.0M
2025-02-19 26.48 26.48 26.25 26.47 0.0M
2025-02-18 26.30 26.48 26.18 26.34 0.0M
2025-02-14 26.12 26.30 26.11 26.30 0.0M
2025-02-13 26.22 26.22 26.14 26.14 0.0M
2025-02-12 26.25 26.48 26.10 26.25 0.0M
2025-02-11 26.50 26.50 26.05 26.23 0.0M
2025-02-10 25.76 26.00 25.75 26.00 0.0M
2025-02-07 25.67 25.82 25.66 25.76 0.0M
2025-02-06 25.70 25.81 25.66 25.68 0.0M
2025-02-05 25.70 25.90 25.65 25.88 0.0M
2025-02-04 25.69 25.70 25.61 25.61 0.0M
2025-02-03 25.64 25.71 25.60 25.61 0.0M
2025-01-31 25.68 25.68 25.60 25.60 0.0M
2025-01-30 25.49 25.70 25.49 25.67 0.0M
2025-01-29 25.68 25.70 25.49 25.69 0.0M
2025-01-28 25.70 25.83 25.49 25.65 0.0M
2025-01-27 25.47 25.70 25.47 25.70 0.0M
2025-01-24 25.70 25.89 25.62 25.65 0.0M
2025-01-23 25.36 26.01 25.36 25.75 0.0M
2025-01-22 25.67 25.71 25.25 25.37 0.0M
2025-01-21 25.80 25.92 25.30 25.61 0.1M
2025-01-17 26.16 26.50 25.80 25.92 0.0M
2025-01-16 25.90 26.97 25.86 26.15 0.0M
2025-01-15 26.45 26.71 24.93 25.93 0.1M
2025-01-14 26.70 26.70 26.58 26.60 0.0M
2025-01-13 26.60 26.99 26.41 26.99 0.0M
2025-01-10 26.83 26.83 26.60 26.60 0.0M
2025-01-08 27.00 27.05 26.86 27.05 0.0M
2025-01-07 26.53 26.53 26.53 26.53 0.0M
2025-01-06 26.94 27.00 26.94 27.00 0.0M
2025-01-03 26.69 26.99 26.40 26.99 0.0M
2025-01-02 26.80 26.80 26.80 26.80 0.0M