Holen Sie sich die Stockscreener-App
50.24
0.30%
0.145
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $50.32 | $49.63 | $0.69 | 971,603.0 | +0.26% |
| 2025-11-03 | $50.16 | $49.03 | $1.13 | 3,373,804.0 | -0.48% |
| 2025-10-31 | $50.97 | $49.95 | $1.02 | 3,578,448.0 | -1.78% |
| 2025-10-30 | $52.83 | $50.24 | $2.59 | 4,905,347.0 | +1.81% |
| 2025-10-29 | $55.93 | $49.77 | $6.16 | 9,477,606.0 | +2.40% |
| 2025-10-28 | $49.58 | $48.98 | $0.605 | 4,204,492.0 | -0.63% |
| 2025-10-27 | $49.95 | $49.26 | $0.69 | 2,263,839.0 | +0.00% |
| 2025-10-24 | $50.05 | $49.16 | $0.89 | 1,678,979.0 | -0.30% |
| 2025-10-23 | $49.75 | $48.88 | $0.87 | 1,466,845.0 | +1.10% |
| 2025-10-22 | $49.94 | $48.99 | $0.945 | 1,966,199.0 | -1.41% |
| 2025-10-21 | $50.16 | $49.10 | $1.05 | 1,502,854.0 | +1.01% |
| 2025-10-20 | $49.50 | $48.77 | $0.73 | 1,493,550.0 | +1.27% |
| 2025-10-17 | $48.86 | $48.29 | $0.57 | 1,796,559.0 | -0.06% |
| 2025-10-16 | $48.94 | $48.28 | $0.66 | 1,809,402.0 | +0.41% |
| 2025-10-15 | $49.55 | $48.10 | $1.45 | 3,537,146.0 | -1.10% |
| 2025-10-14 | $49.31 | $47.95 | $1.36 | 1,374,919.0 | +0.93% |
| 2025-10-13 | $48.86 | $48.03 | $0.83 | 1,888,450.0 | +1.63% |
| 2025-10-10 | $49.64 | $47.71 | $1.93 | 2,452,171.0 | -3.04% |
| 2025-10-09 | $50.02 | $49.16 | $0.86 | 1,957,697.0 | -1.08% |
| 2025-10-08 | $50.15 | $49.32 | $0.8285 | 1,851,812.0 | +0.46% |
| 2025-10-07 | $50.29 | $49.31 | $0.98 | 1,828,915.0 | -0.84% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $50.32 | $49.03 | $1.29 | 4,345,407.0 | -0.22% |
| 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% |
Fortive Corp-Aktien (FTV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $74.14 | $68.14 | $6.00 | 36,341,261.0 | +6.74% |
| 2023-11 | $69.04 | $64.44 | $4.60 | 47,776,215.0 | +5.67% |
| 2023-10 | $77.34 | $63.05 | $14.29 | 48,131,262.0 | -11.97% |
| 2023-09 | $79.50 | $73.03 | $6.47 | 31,022,640.0 | -5.95% |
| 2023-08 | $79.90 | $75.33 | $4.57 | 44,753,454.0 | +0.64% |
| 2023-07 | $78.36 | $71.64 | $6.72 | 34,512,305.0 | +4.79% |
| 2023-06 | $74.87 | $64.65 | $10.22 | 38,012,557.0 | +14.84% |
| 2023-05 | $68.33 | $62.97 | $5.36 | 53,721,113.0 | +3.20% |
| 2023-04 | $68.40 | $62.70 | $5.70 | 42,496,444.0 | -7.45% |
| 2023-03 | $68.68 | $63.01 | $5.67 | 46,916,667.0 | +2.27% |
| 2023-02 | $69.78 | $64.68 | $5.10 | 39,576,128.0 | -2.01% |
| 2023-01 | $68.05 | $63.05 | $5.00 | 32,662,517.0 | +5.88% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):