Holen Sie sich die Stockscreener-App
57.00
1.06%
-0.57
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FTV?
Forum
Prognose
Dividendenhistorie
Fortive Corp-Aktien (FTV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $57.46 | $56.83 | $0.63 | 1,032,460.0 | -1.02% |
| 2026-09-03 | $57.66 | $56.71 | $0.95 | 2,727,453.0 | +1.71% |
| 2026-09-02 | $57.53 | $56.12 | $1.41 | 2,533,361.0 | -0.35% |
| 2026-09-01 | $59.01 | $56.69 | $2.32 | 4,215,661.0 | -3.47% |
| 2026-08-31 | $59.63 | $58.75 | $0.8799 | 3,013,422.0 | -1.42% |
| 2026-08-28 | $60.63 | $59.19 | $1.45 | 1,540,799.0 | -0.38% |
| 2026-08-27 | $60.36 | $59.63 | $0.725 | 1,874,557.0 | -0.55% |
| 2026-08-26 | $60.80 | $59.70 | $1.10 | 1,662,130.0 | +1.26% |
| 2026-08-25 | $60.52 | $59.42 | $1.10 | 2,169,856.0 | -1.59% |
| 2026-08-24 | $60.68 | $60.15 | $0.53 | 1,901,726.0 | +0.63% |
| 2026-08-21 | $60.27 | $59.61 | $0.655 | 1,739,284.0 | +1.14% |
| 2026-08-20 | $59.60 | $58.57 | $1.03 | 2,328,656.0 | +0.85% |
| 2026-08-19 | $60.34 | $58.87 | $1.48 | 1,925,613.0 | -0.93% |
| 2026-08-18 | $61.15 | $59.40 | $1.75 | 1,845,848.0 | -1.96% |
| 2026-08-17 | $61.60 | $60.50 | $1.10 | 1,601,108.0 | -1.59% |
| 2026-08-14 | $61.85 | $61.43 | $0.4199 | 1,696,567.0 | -0.31% |
| 2026-08-13 | $61.92 | $60.88 | $1.04 | 1,939,497.0 | +0.44% |
| 2026-08-12 | $61.68 | $60.88 | $0.805 | 1,393,971.0 | -0.23% |
| 2026-08-11 | $62.62 | $61.63 | $0.995 | 1,596,491.0 | -0.11% |
| 2026-08-10 | $62.07 | $61.02 | $1.05 | 1,967,583.0 | +0.06% |
| 2026-08-07 | $62.17 | $60.41 | $1.76 | 2,119,768.0 | +1.38% |
| 2026-08-06 | $61.95 | $60.80 | $1.15 | 1,887,477.0 | -0.77% |
| 2026-08-05 | $61.56 | $60.19 | $1.38 | 2,303,125.0 | +1.37% |
Fortive Corp-Aktien (FTV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fortive Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fortive Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fortive Corp-Aktien (FTV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $59.01 | $56.12 | $2.89 | 10,508,935.0 | -3.15% |
| 2026-08 | $62.62 | $58.57 | $4.05 | 42,196,673.0 | -0.62% |
| 2026-07 | $64.56 | $57.48 | $7.08 | 59,691,085.0 | -3.08% |
| 2026-06 | $63.40 | $57.88 | $5.52 | 67,858,465.0 | +4.75% |
| 2026-05 | $61.57 | $57.38 | $4.19 | 60,869,623.0 | -2.46% |
| 2026-04 | $62.80 | $54.77 | $8.03 | 64,599,877.0 | +8.16% |
| 2026-03 | $58.92 | $53.48 | $5.44 | 70,848,428.0 | -6.62% |
| 2026-02 | $62.42 | $52.75 | $9.67 | 99,707,606.0 | +12.10% |
| 2026-01 | $56.03 | $52.43 | $3.60 | 68,750,629.0 | -4.35% |
Fortive Corp-Aktien (FTV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $56.19 | $52.57 | $3.62 | 61,349,147.0 | +4.60% |
| 2025-11 | $53.55 | $49.03 | $4.52 | 60,101,436.0 | +6.24% |
| 2025-10 | $55.93 | $47.71 | $8.22 | 64,333,369.0 | +2.76% |
| 2025-09 | $49.74 | $46.54 | $3.20 | 79,441,504.0 | +2.36% |
| 2025-08 | $49.52 | $46.34 | $3.18 | 94,946,030.0 | -0.15% |
| 2025-07 | $54.24 | $47.83 | $6.41 | 92,048,261.0 | -8.06% |
| 2025-06 | $73.77 | $50.00 | $23.77 | 60,841,981.0 | -25.73% |
| 2025-05 | $74.67 | $64.99 | $9.68 | 85,643,913.0 | +0.72% |
| 2025-04 | $74.52 | $60.38 | $14.13 | 64,267,712.0 | -4.77% |
| 2025-03 | $80.74 | $71.45 | $9.29 | 47,343,851.0 | -8.00% |
| 2025-02 | $83.32 | $77.76 | $5.56 | 53,402,384.0 | -2.20% |
| 2025-01 | $82.50 | $74.28 | $8.22 | 40,383,094.0 | +8.44% |
Fortive Corp-Aktien (FTV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $79.73 | $72.73 | $7.00 | 44,829,200.0 | -5.41% |
| 2024-11 | $80.16 | $70.81 | $9.35 | 59,706,292.0 | +11.06% |
| 2024-10 | $79.37 | $71.25 | $8.12 | 49,335,613.0 | -9.50% |
| 2024-09 | $79.88 | $70.23 | $9.65 | 53,438,090.0 | +6.09% |
| 2024-08 | $74.58 | $66.15 | $8.43 | 45,522,126.0 | +3.55% |
| 2024-07 | $79.37 | $67.91 | $11.46 | 40,066,834.0 | -3.04% |
| 2024-06 | $74.97 | $71.44 | $3.53 | 29,573,792.0 | -0.46% |
| 2024-05 | $78.32 | $72.93 | $5.39 | 29,834,206.0 | -1.10% |
| 2024-04 | $85.93 | $72.52 | $13.41 | 39,933,487.0 | -12.50% |
| 2024-03 | $87.10 | $83.70 | $3.40 | 30,150,186.0 | +1.05% |
| 2024-02 | $86.61 | $78.01 | $8.60 | 35,179,908.0 | +8.89% |
| 2024-01 | $82.17 | $70.50 | $11.67 | 34,367,691.0 | +6.18% |
3.42%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):