Holen Sie sich die Stockscreener-App
26.49
0.08%
+0.02
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
TechnipFMC plc-Aktien (FTI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $26.83 | $26.47 | $0.36 | 2,380,699.0 | +0.08% |
| 2024-05-16 | $26.66 | $26.34 | $0.325 | 2,037,884.0 | -0.38% |
| 2024-05-15 | $26.89 | $26.18 | $0.715 | 3,038,525.0 | -0.45% |
| 2024-05-14 | $26.73 | $26.17 | $0.5624 | 1,859,911.0 | +1.02% |
| 2024-05-13 | $26.92 | $26.42 | $0.50 | 1,479,214.0 | -0.68% |
| 2024-05-10 | $27.13 | $26.42 | $0.71 | 2,422,873.0 | -0.86% |
| 2024-05-09 | $27.30 | $26.75 | $0.55 | 2,675,974.0 | +0.86% |
| 2024-05-08 | $26.78 | $26.52 | $0.26 | 2,815,138.0 | -0.45% |
| 2024-05-07 | $26.88 | $26.28 | $0.60 | 3,033,422.0 | +1.37% |
| 2024-05-06 | $26.67 | $26.18 | $0.495 | 2,957,743.0 | +1.54% |
| 2024-05-03 | $26.07 | $25.68 | $0.39 | 2,132,586.0 | +0.12% |
| 2024-05-02 | $26.16 | $25.55 | $0.615 | 2,782,864.0 | +2.25% |
| 2024-05-01 | $26.09 | $25.27 | $0.825 | 4,475,127.0 | -1.01% |
| 2024-04-30 | $26.55 | $25.57 | $0.975 | 4,096,497.0 | -3.68% |
| 2024-04-29 | $26.75 | $26.19 | $0.56 | 3,588,405.0 | +0.04% |
| 2024-04-26 | $26.77 | $26.10 | $0.665 | 3,515,337.0 | +0.00% |
| 2024-04-25 | $27.01 | $25.90 | $1.11 | 8,374,597.0 | +3.38% |
| 2024-04-24 | $26.18 | $25.48 | $0.705 | 4,671,361.0 | -0.46% |
| 2024-04-23 | $25.87 | $25.20 | $0.675 | 2,461,051.0 | +1.81% |
| 2024-04-22 | $25.75 | $24.82 | $0.93 | 4,356,275.0 | +0.63% |
| 2024-04-19 | $25.36 | $24.86 | $0.495 | 3,457,644.0 | +0.24% |
TechnipFMC plc-Aktien (FTI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der TechnipFMC plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der TechnipFMC plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
TechnipFMC plc-Aktien (FTI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $27.30 | $25.27 | $2.03 | 36,472,659.0 | +3.40% |
| 2024-04 | $27.26 | $24.82 | $2.44 | 91,202,824.0 | +2.03% |
| 2024-03 | $25.71 | $21.36 | $4.35 | 103,895,073.0 | +15.77% |
| 2024-02 | $22.29 | $18.54 | $3.75 | 95,778,507.0 | +12.15% |
| 2024-01 | $20.57 | $18.32 | $2.25 | 96,105,148.0 | -3.97% |
TechnipFMC plc-Aktien (FTI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.07 | $18.39 | $2.68 | 109,072,655.0 | -2.80% |
| 2023-11 | $22.78 | $19.74 | $3.04 | 96,299,361.0 | -3.72% |
| 2023-10 | $22.29 | $18.73 | $3.56 | 122,463,699.0 | +5.80% |
| 2023-09 | $21.67 | $19.25 | $2.42 | 165,947,411.0 | +6.83% |
| 2023-08 | $19.32 | $17.51 | $1.81 | 94,787,314.0 | +3.82% |
| 2023-07 | $19.15 | $16.04 | $3.11 | 162,877,085.0 | +10.35% |
| 2023-06 | $16.82 | $13.11 | $3.71 | 128,892,314.0 | +26.48% |
| 2023-05 | $14.63 | $12.64 | $1.99 | 133,478,342.0 | -4.02% |
| 2023-04 | $14.84 | $12.70 | $2.14 | 79,395,395.0 | +0.29% |
| 2023-03 | $15.73 | $12.04 | $3.70 | 125,694,250.0 | -10.73% |
| 2023-02 | $16.03 | $12.93 | $3.10 | 129,332,544.0 | +10.08% |
| 2023-01 | $13.94 | $11.34 | $2.60 | 99,796,505.0 | +13.95% |
TechnipFMC plc-Aktien (FTI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $13.08 | $11.09 | $1.99 | 112,377,298.0 | -1.69% |
| 2022-11 | $12.42 | $10.38 | $2.04 | 198,456,850.0 | +17.09% |
| 2022-10 | $11.14 | $8.73 | $2.41 | 177,332,333.0 | +25.18% |
| 2022-09 | $9.49 | $7.88 | $1.61 | 185,438,366.0 | +3.42% |
| 2022-08 | $9.10 | $7.82 | $1.28 | 157,111,157.0 | +1.11% |
| 2022-07 | $8.11 | $5.47 | $2.63 | 140,671,811.0 | +20.21% |
| 2022-06 | $8.64 | $6.13 | $2.51 | 221,589,231.0 | -18.33% |
| 2022-05 | $8.77 | $6.68 | $2.09 | 170,033,577.0 | +19.08% |
| 2022-04 | $9.00 | $6.89 | $2.11 | 199,401,694.0 | -10.71% |
| 2022-03 | $8.28 | $6.28 | $2.00 | 264,354,498.0 | +13.14% |
| 2022-02 | $7.01 | $6.10 | $0.91 | 217,525,135.0 | +5.55% |
| 2022-01 | $7.12 | $5.99 | $1.13 | 194,199,121.0 | +9.63% |
0.77%
1.15%
Kapitalisierung:
|
Volumen (24h):