Name | Symbol | Markt | Aktientyp |
---|---|---|---|
FactSet Research Systems Inc | FDS | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
415,26 | 415,01 | 424,96 | 419,57 | 416,89 |
FDS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 417,53 | 425,93 | 415,26 | 420,63 | 225.874 | 2,04 | 0,49% |
1 Monat | 437,46 | 443,86 | 415,26 | 428,92 | 264.343 | -17,89 | -4,09% |
3 Monate | 480,00 | 488,64 | 415,26 | 450,84 | 265.772 | -60,43 | -12,59% |
6 Monate | 433,78 | 488,64 | 415,26 | 454,89 | 245.505 | -14,21 | -3,28% |
1 Jahr | 410,97 | 488,64 | 380,96 | 434,89 | 264.909 | 8,60 | 2,09% |
3 Jahre | 336,97 | 495,395 | 317,55 | 420,15 | 253.472 | 82,60 | 24,51% |
5 Jahre | 275,64 | 495,395 | 195,22 | 361,52 | 276.249 | 143,93 | 52,22% |
FDS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 416,89 | -6,05 | -1,43% | 421,31 | 422,48 | 416,50 | 254.030 |
30 Apr 2024 | 422,94 | 1,47 | 0,35% | 421,21 | 425,93 | 421,21 | 212.184 |
27 Apr 2024 | 421,47 | 2,76 | 0,66% | 417,82 | 423,23 | 417,82 | 185.143 |
26 Apr 2024 | 418,71 | -4,12 | -0,97% | 422,00 | 423,12 | 418,29 | 180.116 |
25 Apr 2024 | 422,83 | 2,89 | 0,69% | 417,53 | 423,96 | 417,03 | 297.895 |
24 Apr 2024 | 419,94 | -18,49 | -4,22% | 437,88 | 437,88 | 418,115 | 362.807 |
23 Apr 2024 | 438,43 | 4,41 | 1,02% | 437,04 | 441,63 | 435,44 | 286.392 |
20 Apr 2024 | 434,02 | 4,56 | 1,06% | 431,52 | 435,82 | 429,38 | 296.810 |
19 Apr 2024 | 429,46 | 0,21 | 0,05% | 430,66 | 431,55 | 424,65 | 167.016 |
18 Apr 2024 | 429,25 | 2,19 | 0,51% | 430,33 | 432,815 | 428,36 | 247.667 |
17 Apr 2024 | 427,06 | 2,97 | 0,70% | 424,77 | 427,83 | 424,46 | 279.197 |
16 Apr 2024 | 424,09 | -2,15 | -0,50% | 430,22 | 431,88 | 422,025 | 295.546 |
13 Apr 2024 | 426,24 | -1,03 | -0,24% | 423,90 | 426,76 | 422,13 | 240.972 |
12 Apr 2024 | 427,27 | -1,40 | -0,33% | 425,89 | 429,70 | 424,57 | 316.125 |
11 Apr 2024 | 428,67 | -11,01 | -2,50% | 436,11 | 437,11 | 428,43 | 202.837 |
10 Apr 2024 | 439,68 | -0,59 | -0,13% | 442,90 | 443,305 | 437,30 | 225.265 |
09 Apr 2024 | 440,27 | 7,10 | 1,64% | 432,88 | 443,86 | 432,88 | 367.553 |
06 Apr 2024 | 433,17 | -0,12 | -0,03% | 434,19 | 434,8464 | 431,26 | 216.177 |
05 Apr 2024 | 433,29 | -2,57 | -0,59% | 438,38 | 440,625 | 432,76 | 262.074 |
04 Apr 2024 | 435,86 | -3,74 | -0,85% | 437,46 | 440,11 | 432,765 | 391.046 |
03 Apr 2024 | 439,60 | -3,28 | -0,74% | 441,09 | 442,88 | 437,44 | 306.742 |
02 Apr 2024 | 442,88 | -11,51 | -2,53% | 452,10 | 453,76 | 442,58 | 234.342 |