Holen Sie sich die Stockscreener-App
164.03
1.24%
2.01
Handel nachbörslich:
164.03
Fti Consulting Inc-Aktien (FCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $165.7 | $161.8 | $3.84 | 283,768.0 | +1.24% |
| 2025-11-20 | $165.6 | $160.4 | $5.22 | 221,041.0 | -0.81% |
| 2025-11-19 | $163.4 | $160.8 | $2.66 | 258,868.0 | +1.21% |
| 2025-11-18 | $161.9 | $159.4 | $2.53 | 175,329.0 | +0.04% |
| 2025-11-17 | $165.2 | $161.2 | $4.00 | 217,792.0 | -2.22% |
| 2025-11-14 | $165.8 | $163.4 | $2.46 | 214,192.0 | +0.02% |
| 2025-11-13 | $167.7 | $164.3 | $3.38 | 249,471.0 | -0.24% |
| 2025-11-12 | $166.9 | $162.8 | $4.14 | 263,226.0 | +0.92% |
| 2025-11-11 | $165.5 | $162.7 | $2.77 | 344,615.0 | +0.59% |
| 2025-11-10 | $163.9 | $161.3 | $2.65 | 196,051.0 | -0.31% |
| 2025-11-07 | $166.2 | $163.2 | $3.02 | 305,584.0 | -0.35% |
| 2025-11-06 | $168.9 | $163.9 | $5.01 | 343,954.0 | -1.70% |
| 2025-11-05 | $169.0 | $166.4 | $2.60 | 401,353.0 | -0.34% |
| 2025-11-04 | $167.9 | $164.7 | $3.22 | 328,932.0 | +1.40% |
| 2025-11-03 | $165.4 | $161.2 | $4.20 | 469,160.0 | +0.04% |
| 2025-10-31 | $167.1 | $163.7 | $3.47 | 518,649.0 | -1.87% |
| 2025-10-30 | $170.4 | $167.4 | $3.02 | 322,743.0 | -0.37% |
| 2025-10-29 | $171.0 | $166.6 | $4.41 | 614,676.0 | -0.76% |
| 2025-10-28 | $170.8 | $163.6 | $7.21 | 662,307.0 | +2.10% |
| 2025-10-27 | $166.7 | $159.1 | $7.57 | 593,978.0 | +5.54% |
| 2025-10-24 | $157.9 | $149.8 | $8.14 | 784,333.0 | +2.69% |
| 2025-10-23 | $161.6 | $151.6 | $10.00 | 1,402,694.0 | -1.34% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $169.0 | $159.4 | $9.64 | 4,557,104.0 | -0.59% |
| 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% |
Fti Consulting Inc-Aktien (FCN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $232.2 | $195.3 | $36.85 | 5,625,074.0 | -9.67% |
| 2023-11 | $223.6 | $210.9 | $12.71 | 4,409,242.0 | +3.86% |
| 2023-10 | $218.0 | $177.0 | $41.00 | 5,364,753.0 | +18.97% |
| 2023-09 | $187.4 | $174.8 | $12.67 | 3,625,922.0 | -3.99% |
| 2023-08 | $194.0 | $174.7 | $19.27 | 5,445,492.0 | +6.09% |
| 2023-07 | $202.7 | $171.8 | $30.93 | 7,197,274.0 | -7.91% |
| 2023-06 | $195.0 | $180.5 | $14.49 | 4,936,249.0 | +1.16% |
| 2023-05 | $189.0 | $172.4 | $16.62 | 5,632,153.0 | +4.16% |
| 2023-04 | $205.6 | $167.4 | $38.24 | 4,391,873.0 | -8.54% |
| 2023-03 | $201.6 | $178.6 | $23.02 | 6,071,642.0 | +7.42% |
| 2023-02 | $188.6 | $158.1 | $30.53 | 4,244,919.0 | +15.16% |
| 2023-01 | $165.2 | $154.6 | $10.65 | 4,272,469.0 | +0.45% |
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):