Holen Sie sich die Stockscreener-App
166.15
0.11%
-0.1531
Fti Consulting Inc-Aktien (FCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $166.7 | $163.3 | $3.31 | 86,829.0 | -0.09% |
| 2026-03-03 | $166.3 | $162.0 | $4.29 | 1,142,959.0 | +1.41% |
| 2026-03-02 | $167.4 | $163.5 | $3.86 | 547,483.0 | -0.27% |
| 2026-02-27 | $167.1 | $153.4 | $13.69 | 1,237,552.0 | -2.19% |
| 2026-02-26 | $168.3 | $153.4 | $14.92 | 1,517,001.0 | +5.08% |
| 2026-02-25 | $160.4 | $156.5 | $3.96 | 1,194,055.0 | +2.09% |
| 2026-02-24 | $161.2 | $156.2 | $4.93 | 531,040.0 | +0.25% |
| 2026-02-23 | $162.2 | $156.2 | $5.98 | 576,182.0 | -3.29% |
| 2026-02-20 | $163.8 | $160.9 | $2.93 | 408,984.0 | -0.38% |
| 2026-02-19 | $164.4 | $161.7 | $2.69 | 344,359.0 | -0.23% |
| 2026-02-18 | $163.6 | $159.1 | $4.51 | 394,066.0 | +1.49% |
| 2026-02-17 | $164.9 | $159.9 | $4.98 | 482,898.0 | -1.58% |
| 2026-02-13 | $164.3 | $160.9 | $3.41 | 409,079.0 | +1.18% |
| 2026-02-12 | $163.9 | $153.4 | $10.54 | 817,576.0 | +2.61% |
| 2026-02-11 | $173.9 | $155.9 | $18.02 | 556,461.0 | -9.55% |
| 2026-02-10 | $177.4 | $173.2 | $4.22 | 185,086.0 | -1.78% |
| 2026-02-09 | $180.0 | $176.5 | $3.51 | 181,481.0 | -1.36% |
| 2026-02-06 | $180.4 | $175.1 | $5.27 | 315,622.0 | +0.86% |
| 2026-02-05 | $178.3 | $174.1 | $4.22 | 285,524.0 | +1.84% |
| 2026-02-04 | $176.0 | $170.6 | $5.42 | 210,350.0 | +1.56% |
| 2026-02-03 | $174.6 | $168.2 | $6.39 | 278,836.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $167.4 | $162.0 | $5.33 | 1,777,271.0 | +1.05% |
| 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% |
0.57%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):