Holen Sie sich die Stockscreener-App
140.09
1.60%
2.20
Vorhandelsmarkt:
140.07
-0.02
-0.01%
Fti Consulting Inc-Aktien (FCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $140.4 | $137.3 | $3.12 | 323,908.0 | +1.60% |
| 2026-10-13 | $140.1 | $137.8 | $2.32 | 169,953.0 | -0.14% |
| 2026-10-12 | $138.5 | $136.6 | $1.91 | 220,199.0 | +1.42% |
| 2026-10-09 | $140.2 | $135.7 | $4.51 | 274,680.0 | -3.09% |
| 2026-10-08 | $142.4 | $138.3 | $4.07 | 652,702.0 | +2.01% |
| 2026-10-07 | $138.4 | $134.9 | $3.43 | 454,720.0 | +0.09% |
| 2026-10-06 | $139.7 | $137.2 | $2.51 | 387,178.0 | -0.30% |
| 2026-10-05 | $138.8 | $134.9 | $3.89 | 376,402.0 | +1.19% |
| 2026-10-02 | $141.4 | $135.7 | $5.69 | 472,323.0 | -3.75% |
| 2026-10-01 | $144.6 | $135.3 | $9.28 | 738,424.0 | +5.36% |
| 2026-09-30 | $135.5 | $131.0 | $4.43 | 888,841.0 | +1.83% |
| 2026-09-29 | $134.6 | $130.4 | $4.14 | 709,059.0 | -0.14% |
| 2026-09-28 | $135.7 | $131.7 | $3.99 | 594,807.0 | -1.50% |
| 2026-09-25 | $135.7 | $129.1 | $6.60 | 389,030.0 | +2.94% |
| 2026-09-24 | $135.8 | $129.5 | $6.33 | 335,368.0 | -2.28% |
| 2026-09-23 | $136.0 | $132.6 | $3.41 | 542,451.0 | -0.90% |
| 2026-09-22 | $142.2 | $134.3 | $7.94 | 496,246.0 | -4.29% |
| 2026-09-21 | $142.1 | $140.0 | $2.08 | 364,106.0 | -0.31% |
| 2026-09-18 | $141.3 | $138.4 | $2.92 | 1,503,099.0 | +0.13% |
| 2026-09-17 | $145.0 | $140.7 | $4.31 | 427,341.0 | -2.85% |
| 2026-09-16 | $147.1 | $145.0 | $2.11 | 398,320.0 | -1.22% |
| 2026-09-15 | $150.4 | $146.8 | $3.57 | 322,701.0 | -2.61% |
Fti Consulting Inc-Aktien (FCN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fti Consulting Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fti Consulting Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fti Consulting Inc-Aktien (FCN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $144.6 | $134.9 | $9.72 | 4,070,489.0 | +4.15% |
| 2026-09 | $154.2 | $129.1 | $25.05 | 9,861,085.0 | -10.67% |
| 2026-08 | $164.0 | $149.2 | $14.79 | 8,362,961.0 | -5.49% |
| 2026-07 | $175.0 | $149.3 | $25.65 | 8,041,536.0 | +6.91% |
| 2026-06 | $163.1 | $137.7 | $25.42 | 11,965,381.0 | -2.72% |
| 2026-05 | $184.0 | $140.8 | $43.20 | 12,373,220.0 | -14.57% |
| 2026-04 | $189.3 | $171.4 | $17.89 | 6,874,217.0 | +1.43% |
| 2026-03 | $177.6 | $159.3 | $18.25 | 9,845,992.0 | +7.51% |
| 2026-02 | $180.4 | $153.4 | $27.06 | 10,137,157.0 | -5.87% |
| 2026-01 | $183.7 | $167.5 | $16.22 | 4,299,628.0 | +2.25% |
Fti Consulting Inc-Aktien (FCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $179.8 | $162.0 | $17.84 | 6,976,036.0 | +5.84% |
| 2025-11 | $169.0 | $159.4 | $9.64 | 5,214,159.0 | -1.13% |
| 2025-10 | $171.0 | $149.3 | $21.67 | 11,183,580.0 | +2.08% |
| 2025-09 | $170.0 | $155.9 | $14.14 | 7,106,346.0 | -4.14% |
| 2025-08 | $172.2 | $156.5 | $15.73 | 6,125,469.0 | +1.38% |
| 2025-07 | $177.0 | $160.9 | $16.06 | 8,086,885.0 | +3.00% |
| 2025-06 | $164.6 | $157.1 | $7.50 | 8,264,600.0 | -1.62% |
| 2025-05 | $168.7 | $161.0 | $7.63 | 8,172,995.0 | -1.27% |
| 2025-04 | $172.3 | $151.8 | $20.54 | 10,317,573.0 | +1.34% |
| 2025-03 | $173.5 | $158.9 | $14.62 | 7,929,999.0 | -0.92% |
| 2025-02 | $197.3 | $161.2 | $36.04 | 6,061,381.0 | -15.23% |
| 2025-01 | $204.7 | $189.3 | $15.36 | 4,243,384.0 | +2.21% |
Fti Consulting Inc-Aktien (FCN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $208.3 | $189.3 | $18.93 | 4,930,094.0 | -5.99% |
| 2024-11 | $209.1 | $193.1 | $16.02 | 3,993,829.0 | +3.81% |
| 2024-10 | $231.7 | $195.0 | $36.69 | 4,829,632.0 | -14.27% |
| 2024-09 | $229.0 | $214.7 | $14.28 | 2,602,474.0 | -0.33% |
| 2024-08 | $228.4 | $213.0 | $15.32 | 2,671,798.0 | +4.74% |
| 2024-07 | $243.6 | $212.3 | $31.31 | 3,189,733.0 | +1.13% |
| 2024-06 | $220.6 | $206.4 | $14.16 | 2,709,895.0 | +0.34% |
| 2024-05 | $227.4 | $211.5 | $15.97 | 3,351,995.0 | +0.45% |
| 2024-04 | $228.4 | $203.7 | $24.74 | 4,018,672.0 | +1.68% |
| 2024-03 | $212.2 | $199.8 | $12.44 | 4,062,761.0 | +1.65% |
| 2024-02 | $226.9 | $185.9 | $41.00 | 4,911,420.0 | +7.97% |
| 2024-01 | $205.8 | $191.3 | $14.49 | 4,146,665.0 | -3.79% |
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):