Holen Sie sich die Stockscreener-App
70.86
1.69%
1.19
Handel nachbörslich:
70.86
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 |
|---|---|---|---|---|---|
| 2025-05-27 | $70.87 | $69.97 | $0.90 | 5,311,998.0 | +1.71% |
| 2025-05-23 | $70.09 | $68.95 | $1.14 | 3,294,221.0 | -0.68% |
| 2025-05-22 | $70.69 | $69.77 | $0.92 | 2,469,609.0 | +0.07% |
| 2025-05-21 | $71.73 | $70.07 | $1.66 | 3,181,436.0 | -2.57% |
| 2025-05-20 | $72.60 | $71.78 | $0.818 | 3,606,578.0 | -0.92% |
| 2025-05-19 | $72.79 | $72.03 | $0.76 | 4,170,962.0 | -0.78% |
| 2025-05-16 | $73.28 | $72.06 | $1.22 | 3,225,021.0 | +0.98% |
| 2025-05-15 | $72.98 | $72.19 | $0.795 | 3,861,318.0 | -0.30% |
| 2025-05-14 | $73.81 | $72.68 | $1.13 | 2,571,241.0 | -1.29% |
| 2025-05-13 | $74.67 | $73.51 | $1.16 | 3,206,367.0 | -0.12% |
| 2025-05-12 | $74.29 | $73.08 | $1.21 | 4,190,255.0 | +4.57% |
| 2025-05-09 | $70.79 | $69.86 | $0.928 | 3,456,499.0 | +0.99% |
| 2025-05-08 | $70.44 | $68.63 | $1.81 | 3,359,437.0 | +2.65% |
| 2025-05-07 | $68.78 | $67.55 | $1.23 | 4,049,173.0 | +1.16% |
| 2025-05-06 | $68.23 | $66.62 | $1.61 | 3,464,917.0 | -0.50% |
| 2025-05-05 | $68.07 | $66.92 | $1.15 | 3,728,445.0 | +0.06% |
| 2025-05-02 | $68.52 | $66.86 | $1.66 | 5,612,642.0 | +1.15% |
| 2025-05-01 | $67.16 | $64.99 | $2.17 | 10,813,637.0 | -4.18% |
| 2025-04-30 | $69.85 | $67.78 | $2.07 | 2,800,674.0 | +0.87% |
| 2025-04-29 | $69.37 | $68.39 | $0.98 | 2,002,840.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $74.67 | $64.99 | $9.68 | 78,885,754.0 | +1.68% |
| 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% |
1.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):