Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Fortive Corporation | FTV | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
77,33 |
FTV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 77,92 | 78,322 | 76,67 | 77,26 | 1.167.071 | -0,59 | -0,76% |
1 Monat | 80,19 | 81,155 | 72,52 | 76,95 | 1.929.342 | -2,86 | -3,57% |
3 Monate | 85,91 | 87,10 | 72,52 | 81,54 | 1.629.773 | -8,58 | -9,99% |
6 Monate | 67,91 | 87,10 | 67,01 | 77,65 | 1.700.408 | 9,42 | 13,87% |
1 Jahr | 64,92 | 87,10 | 63,05 | 74,44 | 1.863.692 | 12,41 | 19,12% |
3 Jahre | 70,31 | 87,10 | 52,841 | 68,63 | 2.154.008 | 7,02 | 9,98% |
5 Jahre | 80,55 | 87,10 | 37,3101 | 68,89 | 2.198.532 | -3,22 | -4,00% |
FTV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 77,33 | -0,46 | -0,59% | 77,71 | 77,86 | 77,065 | 907.853 |
16 Mai 2024 | 77,79 | 0,32 | 0,41% | 77,94 | 78,322 | 77,61 | 1.221.888 |
15 Mai 2024 | 77,47 | 0,64 | 0,83% | 76,98 | 77,75 | 76,67 | 1.223.739 |
14 Mai 2024 | 76,83 | -0,05 | -0,07% | 77,12 | 77,53 | 76,79 | 965.575 |
11 Mai 2024 | 76,88 | -0,60 | -0,77% | 77,92 | 78,10 | 76,82 | 1.516.302 |
10 Mai 2024 | 77,48 | 0,95 | 1,24% | 76,60 | 77,579 | 76,4725 | 1.074.568 |
09 Mai 2024 | 76,53 | -0,51 | -0,66% | 76,72 | 76,96 | 76,295 | 1.389.054 |
08 Mai 2024 | 77,04 | 0,06 | 0,08% | 77,20 | 77,50 | 76,98 | 1.499.994 |
07 Mai 2024 | 76,98 | 0,90 | 1,18% | 76,51 | 77,06 | 76,39 | 2.015.979 |
04 Mai 2024 | 76,08 | -0,02 | -0,03% | 76,47 | 76,68 | 75,62 | 2.306.507 |
03 Mai 2024 | 76,10 | 0,66 | 0,87% | 75,83 | 76,47 | 75,45 | 1.726.951 |
02 Mai 2024 | 75,44 | 0,17 | 0,23% | 75,54 | 76,28 | 75,14 | 2.026.786 |
01 Mai 2024 | 75,27 | -1,73 | -2,25% | 77,01 | 77,105 | 75,24 | 2.356.265 |
30 Apr 2024 | 77,00 | 1,03 | 1,36% | 75,95 | 77,11 | 75,95 | 2.079.850 |
27 Apr 2024 | 75,97 | -0,24 | -0,31% | 76,02 | 76,46 | 75,58 | 1.918.843 |
26 Apr 2024 | 76,21 | 0,16 | 0,21% | 75,63 | 76,33 | 74,785 | 2.343.389 |
25 Apr 2024 | 76,05 | -4,65 | -5,76% | 75,92 | 78,565 | 72,52 | 6.373.843 |
24 Apr 2024 | 80,70 | 0,34 | 0,42% | 80,83 | 81,155 | 80,42 | 1.691.896 |
23 Apr 2024 | 80,36 | 0,87 | 1,09% | 79,82 | 81,06 | 79,76 | 1.507.054 |
20 Apr 2024 | 79,49 | -0,69 | -0,86% | 80,19 | 80,53 | 79,31 | 2.440.494 |
19 Apr 2024 | 80,18 | -0,02 | -0,02% | 80,50 | 81,16 | 80,05 | 1.517.933 |
18 Apr 2024 | 80,20 | -0,84 | -1,04% | 80,71 | 80,95 | 79,67 | 1.862.789 |