Holen Sie sich die Stockscreener-App
166.44
0.74%
1.23
Fti Consulting Inc-Aktien (FCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-02 | $168.7 | $165.3 | $3.35 | 286,154.0 | +0.74% |
| 2025-05-01 | $166.2 | $163.2 | $3.06 | 483,241.0 | -0.64% |
| 2025-04-30 | $166.3 | $163.2 | $3.12 | 460,208.0 | +1.19% |
| 2025-04-29 | $164.5 | $161.8 | $2.61 | 402,937.0 | +1.16% |
| 2025-04-28 | $163.3 | $160.9 | $2.42 | 570,595.0 | -0.15% |
| 2025-04-25 | $164.1 | $160.2 | $3.97 | 663,054.0 | +0.48% |
| 2025-04-24 | $172.3 | $160.6 | $11.72 | 981,411.0 | -3.92% |
| 2025-04-23 | $169.3 | $166.5 | $2.87 | 673,612.0 | +0.60% |
| 2025-04-22 | $168.6 | $164.7 | $3.92 | 370,823.0 | +1.51% |
| 2025-04-21 | $165.7 | $163.9 | $1.85 | 399,155.0 | -0.16% |
| 2025-04-17 | $166.3 | $163.0 | $3.26 | 274,861.0 | +0.85% |
| 2025-04-16 | $165.8 | $163.0 | $2.77 | 276,201.0 | -0.68% |
| 2025-04-15 | $167.8 | $164.9 | $2.88 | 240,046.0 | -1.26% |
| 2025-04-14 | $167.5 | $164.3 | $3.26 | 363,922.0 | +1.51% |
| 2025-04-11 | $165.3 | $160.4 | $4.90 | 343,410.0 | +2.55% |
| 2025-04-10 | $163.1 | $158.6 | $4.47 | 455,999.0 | -0.66% |
| 2025-04-09 | $162.3 | $151.8 | $10.54 | 804,629.0 | +5.70% |
| 2025-04-08 | $158.2 | $151.8 | $6.31 | 608,580.0 | -1.28% |
| 2025-04-07 | $160.5 | $153.4 | $7.11 | 595,747.0 | -1.96% |
| 2025-04-04 | $161.6 | $157.5 | $4.12 | 549,418.0 | -2.16% |
| 2025-04-03 | $162.8 | $159.1 | $3.69 | 455,677.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $168.7 | $163.2 | $5.50 | 1,055,549.0 | +0.10% |
| 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% |
4.57%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):