Holen Sie sich die Stockscreener-App
161.70
0.71%
1.14
Fti Consulting Inc-Aktien (FCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $162.3 | $159.1 | $3.23 | 518,030.0 | +0.71% |
| 2025-10-09 | $164.0 | $159.6 | $4.40 | 271,646.0 | -1.71% |
| 2025-10-08 | $163.4 | $159.9 | $3.53 | 385,082.0 | +1.68% |
| 2025-10-07 | $161.1 | $159.7 | $1.40 | 379,156.0 | -0.26% |
| 2025-10-06 | $161.1 | $159.5 | $1.56 | 473,804.0 | +0.67% |
| 2025-10-03 | $161.4 | $159.5 | $1.94 | 491,792.0 | +0.30% |
| 2025-10-02 | $161.2 | $159.1 | $2.03 | 282,715.0 | -0.95% |
| 2025-10-01 | $161.9 | $159.8 | $2.11 | 234,029.0 | -0.37% |
| 2025-09-30 | $161.9 | $159.9 | $2.00 | 232,120.0 | +0.24% |
| 2025-09-29 | $163.2 | $160.3 | $2.82 | 246,136.0 | -0.16% |
| 2025-09-26 | $162.0 | $159.8 | $2.23 | 286,690.0 | +0.58% |
| 2025-09-25 | $161.1 | $159.3 | $1.84 | 375,408.0 | -0.01% |
| 2025-09-24 | $161.4 | $158.3 | $3.13 | 324,898.0 | +1.65% |
| 2025-09-23 | $160.9 | $155.9 | $5.00 | 537,576.0 | -0.98% |
| 2025-09-22 | $161.8 | $158.1 | $3.67 | 409,312.0 | -1.35% |
| 2025-09-19 | $164.7 | $161.2 | $3.54 | 1,117,972.0 | -1.46% |
| 2025-09-18 | $164.9 | $162.8 | $2.10 | 327,282.0 | +0.70% |
| 2025-09-17 | $166.1 | $163.0 | $3.16 | 376,628.0 | -0.54% |
| 2025-09-16 | $164.2 | $161.9 | $2.28 | 286,432.0 | +0.54% |
| 2025-09-15 | $164.8 | $162.7 | $2.19 | 248,261.0 | -0.84% |
| 2025-09-12 | $167.2 | $164.2 | $2.98 | 290,948.0 | -1.42% |
| 2025-09-11 | $166.9 | $160.7 | $6.25 | 325,440.0 | +3.17% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $164.0 | $159.1 | $4.87 | 3,554,284.0 | +0.03% |
| 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% |
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):