Holen Sie sich die Stockscreener-App
54.21
1.11%
-0.68
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $55.41 | $54.01 | $1.39 | 1,670,079.0 | -1.15% |
| 2026-03-12 | $56.45 | $54.31 | $2.14 | 6,105,067.0 | -2.52% |
| 2026-03-11 | $56.55 | $55.31 | $1.24 | 3,074,677.0 | +0.88% |
| 2026-03-10 | $56.66 | $55.69 | $0.97 | 2,505,468.0 | -0.94% |
| 2026-03-09 | $56.91 | $55.41 | $1.51 | 4,666,065.0 | -1.81% |
| 2026-03-06 | $57.40 | $55.60 | $1.80 | 4,414,610.0 | -1.10% |
| 2026-03-05 | $58.22 | $57.01 | $1.21 | 4,120,669.0 | +0.05% |
| 2026-03-04 | $58.40 | $57.58 | $0.815 | 1,901,504.0 | -0.05% |
| 2026-03-03 | $58.49 | $56.82 | $1.67 | 2,582,018.0 | -0.94% |
| 2026-03-02 | $58.92 | $57.94 | $0.98 | 2,500,941.0 | -1.05% |
| 2026-02-27 | $59.72 | $58.35 | $1.37 | 4,963,679.0 | -1.00% |
| 2026-02-26 | $60.37 | $58.39 | $1.98 | 4,294,015.0 | +2.54% |
| 2026-02-25 | $58.66 | $57.21 | $1.45 | 2,982,960.0 | +1.11% |
| 2026-02-24 | $58.79 | $57.18 | $1.61 | 2,498,821.0 | +0.87% |
| 2026-02-23 | $58.53 | $56.49 | $2.04 | 3,531,013.0 | -1.89% |
| 2026-02-20 | $58.77 | $57.44 | $1.33 | 2,946,191.0 | +0.73% |
| 2026-02-19 | $58.46 | $57.48 | $0.98 | 2,360,364.0 | -0.81% |
| 2026-02-18 | $58.79 | $56.79 | $2.00 | 3,760,897.0 | +2.68% |
| 2026-02-17 | $57.65 | $56.28 | $1.37 | 4,201,711.0 | -0.16% |
| 2026-02-13 | $57.37 | $56.03 | $1.34 | 5,691,620.0 | +1.61% |
| 2026-02-12 | $59.67 | $54.97 | $4.70 | 12,572,552.0 | -4.62% |
| 2026-02-11 | $62.42 | $57.71 | $4.71 | 8,938,983.0 | -5.18% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $58.92 | $54.01 | $4.91 | 33,541,098.0 | -8.34% |
| 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% |
0.91%
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):