Holen Sie sich die Stockscreener-App
67.26
0.46%
0.20
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 |
|---|---|---|---|---|---|
| 2025-04-24 | $67.57 | $66.84 | $0.73 | 232,007.0 | +0.27% |
| 2025-04-23 | $69.10 | $66.86 | $2.24 | 1,826,866.0 | +1.62% |
| 2025-04-22 | $66.09 | $64.59 | $1.50 | 1,999,227.0 | +3.11% |
| 2025-04-21 | $64.89 | $63.12 | $1.77 | 2,500,131.0 | -2.20% |
| 2025-04-17 | $65.85 | $65.12 | $0.73 | 1,534,163.0 | +0.68% |
| 2025-04-16 | $66.23 | $63.97 | $2.27 | 2,568,634.0 | -1.20% |
| 2025-04-15 | $66.63 | $65.43 | $1.20 | 2,223,514.0 | -0.33% |
| 2025-04-14 | $66.47 | $65.29 | $1.17 | 2,262,336.0 | +1.59% |
| 2025-04-11 | $65.50 | $62.15 | $3.35 | 4,213,997.0 | +1.90% |
| 2025-04-10 | $66.86 | $62.22 | $4.64 | 5,580,225.0 | -5.89% |
| 2025-04-09 | $68.24 | $60.38 | $7.85 | 7,433,334.0 | +8.28% |
| 2025-04-08 | $66.58 | $61.70 | $4.88 | 4,418,282.0 | -3.20% |
| 2025-04-07 | $66.72 | $61.75 | $4.97 | 5,167,300.0 | +0.81% |
| 2025-04-04 | $65.88 | $63.26 | $2.62 | 4,863,447.0 | -5.16% |
| 2025-04-03 | $71.73 | $67.50 | $4.23 | 4,208,915.0 | -8.98% |
| 2025-04-02 | $74.52 | $72.68 | $1.83 | 1,147,251.0 | +1.07% |
| 2025-04-01 | $73.66 | $72.46 | $1.20 | 2,078,171.0 | +0.44% |
| 2025-03-31 | $73.41 | $71.45 | $1.96 | 3,078,847.0 | +0.76% |
| 2025-03-28 | $74.62 | $72.50 | $2.12 | 1,492,722.0 | -2.63% |
| 2025-03-27 | $75.51 | $74.30 | $1.22 | 1,286,731.0 | -0.80% |
| 2025-03-26 | $76.54 | $74.90 | $1.64 | 1,153,451.0 | -1.03% |
| 2025-03-25 | $76.33 | $75.35 | $0.985 | 1,703,278.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $74.52 | $60.38 | $14.13 | 54,257,800.0 | -8.12% |
| 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% |
2.73%
2.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):