Holen Sie sich die Stockscreener-App
59.13
0.19%
0.11
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $59.45 | $58.58 | $0.875 | 2,052,187.0 | +0.19% |
| 2026-05-21 | $59.52 | $57.75 | $1.77 | 2,372,640.0 | -0.02% |
| 2026-05-20 | $59.16 | $57.38 | $1.78 | 3,489,428.0 | +1.43% |
| 2026-05-19 | $59.52 | $58.19 | $1.33 | 2,744,170.0 | -1.37% |
| 2026-05-18 | $59.53 | $58.72 | $0.82 | 2,340,426.0 | +0.49% |
| 2026-05-15 | $59.49 | $58.70 | $0.795 | 2,908,243.0 | -0.34% |
| 2026-05-14 | $60.10 | $58.40 | $1.70 | 3,450,007.0 | -0.84% |
| 2026-05-13 | $60.52 | $59.05 | $1.47 | 2,678,202.0 | -1.41% |
| 2026-05-12 | $60.67 | $59.46 | $1.21 | 2,262,953.0 | -0.07% |
| 2026-05-11 | $61.57 | $60.14 | $1.43 | 2,548,080.0 | -0.20% |
| 2026-05-08 | $61.12 | $60.34 | $0.775 | 2,769,032.0 | -0.77% |
| 2026-05-07 | $61.15 | $59.96 | $1.19 | 2,809,920.0 | +0.83% |
| 2026-05-06 | $61.50 | $59.88 | $1.62 | 4,219,444.0 | -0.48% |
| 2026-05-05 | $61.08 | $60.07 | $1.01 | 2,411,441.0 | +1.02% |
| 2026-05-04 | $61.16 | $59.19 | $1.97 | 3,166,196.0 | +1.78% |
| 2026-05-01 | $60.85 | $58.49 | $2.36 | 3,258,061.0 | -1.27% |
| 2026-04-30 | $62.80 | $57.80 | $5.01 | 7,359,437.0 | -3.17% |
| 2026-04-29 | $62.43 | $61.50 | $0.93 | 4,763,300.0 | -0.03% |
| 2026-04-28 | $62.23 | $61.18 | $1.05 | 3,177,628.0 | -0.39% |
| 2026-04-27 | $62.28 | $61.12 | $1.16 | 4,558,197.0 | +1.51% |
| 2026-04-24 | $61.56 | $60.65 | $0.915 | 2,746,327.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $61.57 | $57.38 | $4.19 | 47,532,617.0 | -1.10% |
| 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% |
2.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):