78,050$
-2,46%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 79,54 | 79,54 | 77,76 | 78,05 | -2,46% | 6.432.960,00 |
| 07.01.2026 | 78,61 | 80,86 | 78,35 | 80,02 | 2,01% | 6.865.375,00 |
| 06.01.2026 | 77,73 | 79,20 | 77,60 | 78,44 | 0,64% | 6.474.785,00 |
| 05.01.2026 | 78,51 | 79,90 | 77,83 | 77,94 | 0,08% | 6.062.679,00 |
| 02.01.2026 | 79,97 | 79,97 | 77,18 | 77,88 | -1,93% | 7.514.191,00 |
| 31.12.2025 | 80,12 | 80,41 | 79,37 | 79,41 | -1,12% | 2.867.609,00 |
| 30.12.2025 | 80,61 | 80,87 | 80,28 | 80,31 | -0,63% | 2.485.361,00 |
| 29.12.2025 | 81,28 | 81,79 | 80,42 | 80,82 | -0,91% | 3.567.616,00 |
| 26.12.2025 | 80,91 | 81,65 | 80,59 | 81,56 | 0,47% | 1.677.830,00 |
| 24.12.2025 | 80,53 | 81,38 | 80,28 | 81,18 | 0,64% | 1.241.014,00 |
| 23.12.2025 | 81,61 | 81,71 | 80,10 | 80,66 | -1,32% | 3.464.339,00 |
| 22.12.2025 | 81,35 | 81,83 | 80,13 | 81,74 | 1,87% | 4.682.497,00 |
| 19.12.2025 | 79,73 | 80,44 | 79,00 | 80,24 | 0,61% | 17.754.440,00 |
| 18.12.2025 | 80,54 | 80,60 | 78,57 | 79,75 | 0,47% | 7.062.369,00 |
| 17.12.2025 | 80,09 | 81,44 | 79,38 | 79,38 | -3,75% | 6.709.570,00 |
| 16.12.2025 | 81,31 | 82,83 | 81,13 | 82,47 | 1,17% | 5.261.516,00 |
| 15.12.2025 | 82,10 | 82,83 | 80,79 | 81,52 | -0,85% | 5.095.786,00 |
| 12.12.2025 | 81,98 | 82,66 | 81,66 | 82,22 | -0,30% | 4.280.533,00 |
| 11.12.2025 | 81,60 | 83,22 | 81,45 | 82,47 | 1,07% | 4.518.128,00 |
| 10.12.2025 | 82,90 | 83,22 | 80,24 | 81,60 | -2,28% | 7.380.570,00 |
| 09.12.2025 | 83,09 | 84,16 | 82,15 | 83,50 | -0,04% | 3.988.779,00 |
| 08.12.2025 | 86,96 | 87,11 | 83,26 | 83,53 | -3,90% | 6.062.495,00 |
| 05.12.2025 | 85,54 | 86,94 | 85,20 | 86,92 | 2,04% | 6.156.076,00 |
| 04.12.2025 | 82,98 | 85,24 | 82,41 | 85,18 | 2,92% | 6.707.028,00 |
| 03.12.2025 | 82,21 | 82,96 | 81,42 | 82,76 | -0,22% | 5.127.306,00 |
| 02.12.2025 | 82,51 | 83,27 | 82,00 | 82,94 | 1,37% | 3.867.322,00 |
| 01.12.2025 | 80,49 | 82,10 | 80,43 | 81,82 | 0,85% | 3.936.415,00 |
| 28.11.2025 | 80,67 | 81,36 | 80,36 | 81,13 | 0,72% | 2.198.479,00 |
| 26.11.2025 | 80,81 | 80,86 | 78,63 | 80,55 | -0,40% | 4.527.107,00 |
| 25.11.2025 | 79,38 | 81,19 | 79,30 | 80,87 | 1,38% | 3.795.693,00 |
| 24.11.2025 | 78,89 | 80,01 | 78,70 | 79,77 | 2,22% | 7.850.569,00 |
| 20.11.2025 | 80,50 | 81,21 | 77,79 | 78,04 | -2,12% | 5.987.209,00 |
| 19.11.2025 | 79,82 | 80,37 | 79,32 | 79,73 | -0,52% | 4.160.267,00 |
| 18.11.2025 | 81,60 | 82,26 | 79,14 | 80,15 | -2,18% | 6.446.084,00 |
| 17.11.2025 | 82,10 | 82,96 | 81,77 | 81,94 | 1,12% | 4.476.990,00 |
| 13.11.2025 | 81,45 | 82,55 | 80,95 | 81,03 | -1,35% | 4.732.060,00 |
| 12.11.2025 | 83,35 | 84,03 | 81,76 | 82,14 | -1,82% | 4.779.931,00 |
| 11.11.2025 | 82,28 | 84,24 | 82,09 | 83,66 | 1,68% | 5.098.178,00 |
| 10.11.2025 | 82,30 | 82,62 | 80,27 | 82,28 | 0,60% | 6.411.243,00 |
| 07.11.2025 | 79,78 | 81,98 | 79,55 | 81,79 | 1,55% | 7.130.094,00 |
| 06.11.2025 | 76,05 | 81,69 | 75,31 | 80,54 | -6,34% | 13.358.772,00 |
| 05.11.2025 | 84,61 | 86,32 | 84,00 | 85,99 | 0,90% | 8.156.751,00 |
| 04.11.2025 | 86,50 | 86,84 | 84,42 | 85,22 | -2,63% | 5.862.702,00 |
| 03.11.2025 | 86,02 | 87,66 | 84,88 | 87,52 | 1,26% | 6.231.818,00 |
| 31.10.2025 | 84,21 | 86,83 | 84,00 | 86,43 | 2,65% | 4.621.085,00 |
| 30.10.2025 | 84,58 | 85,60 | 84,15 | 84,20 | -0,02% | 4.519.615,00 |
| 29.10.2025 | 84,85 | 85,00 | 83,56 | 84,22 | -1,92% | 5.087.035,00 |
| 28.10.2025 | 86,07 | 87,04 | 84,98 | 85,87 | 0,68% | 4.849.614,00 |
| 27.10.2025 | 86,13 | 86,56 | 85,14 | 85,29 | -0,32% | 4.163.891,00 |
| 24.10.2025 | 85,77 | 85,86 | 84,98 | 85,56 | 0,74% | 3.366.397,00 |
| 23.10.2025 | 84,66 | 85,47 | 84,34 | 84,93 | 0,32% | 2.497.949,00 |
| 22.10.2025 | 85,00 | 85,49 | 84,07 | 84,66 | -0,14% | 4.098.903,00 |
| 21.10.2025 | 83,41 | 85,12 | 81,10 | 84,78 | -0,09% | 4.793.754,00 |
| 20.10.2025 | 83,05 | 84,96 | 83,05 | 84,86 | 1,70% | 3.704.931,00 |
| 17.10.2025 | 82,59 | 83,77 | 82,31 | 83,44 | 0,36% | 4.141.305,00 |
| 16.10.2025 | 83,74 | 84,34 | 82,17 | 83,14 | -0,53% | 4.017.513,00 |
| 15.10.2025 | 83,72 | 84,78 | 83,07 | 83,58 | 0,60% | 4.133.886,00 |
| 14.10.2025 | 82,50 | 83,90 | 82,20 | 83,08 | -1,33% | 4.808.377,00 |
| 13.10.2025 | 84,70 | 85,20 | 83,59 | 84,20 | 1,40% | 4.300.211,00 |
| 10.10.2025 | 86,50 | 87,10 | 82,98 | 83,04 | -3,65% | 4.571.963,00 |
| 09.10.2025 | 85,70 | 86,52 | 84,15 | 86,19 | -0,31% | 3.924.302,00 |
| 08.10.2025 | 85,60 | 86,73 | 85,13 | 86,46 | 1,81% | 4.939.422,00 |
| 07.10.2025 | 86,36 | 87,05 | 84,66 | 84,92 | -1,69% | 4.318.279,00 |
| 06.10.2025 | 86,35 | 87,19 | 85,96 | 86,38 | 0,10% | 3.836.108,00 |
| 02.10.2025 | 85,25 | 86,39 | 84,66 | 86,29 | 1,30% | 4.623.579,00 |
| 01.10.2025 | 83,92 | 85,33 | 83,67 | 85,18 | 1,31% | 4.303.495,00 |
| 30.09.2025 | 84,33 | 84,99 | 83,50 | 84,08 | -0,67% | 3.961.387,00 |
| 29.09.2025 | 84,88 | 85,16 | 83,60 | 84,65 | 0,39% | 4.568.164,00 |
| 26.09.2025 | 83,20 | 84,89 | 82,97 | 84,32 | 1,33% | 4.146.134,00 |
| 25.09.2025 | 82,96 | 83,40 | 81,76 | 83,21 | -0,47% | 4.740.840,00 |
| 24.09.2025 | 85,29 | 86,21 | 83,34 | 83,60 | -1,96% | 5.648.626,00 |
| 23.09.2025 | 85,12 | 86,06 | 84,14 | 85,27 | 0,31% | 5.346.740,00 |
| 22.09.2025 | 83,13 | 85,12 | 81,90 | 85,01 | 0,95% | 6.163.546,00 |
| 19.09.2025 | 82,46 | 84,70 | 82,17 | 84,21 | 3,98% | 22.788.724,00 |
| 18.09.2025 | 81,33 | 81,87 | 80,76 | 80,99 | 0,87% | 5.089.275,00 |
| 17.09.2025 | 79,85 | 80,87 | 79,72 | 80,29 | 0,64% | 4.748.843,00 |
| 16.09.2025 | 80,94 | 81,00 | 79,49 | 79,78 | -1,51% | 5.557.057,00 |
| 15.09.2025 | 80,25 | 81,06 | 79,61 | 81,00 | 1,66% | 6.212.261,00 |
| 12.09.2025 | 80,93 | 81,27 | 79,65 | 79,68 | -1,50% | 4.415.325,00 |
| 11.09.2025 | 80,04 | 81,23 | 79,68 | 80,89 | 1,77% | 6.917.475,00 |
| 10.09.2025 | 79,93 | 80,60 | 78,90 | 79,48 | -0,45% | 5.885.284,00 |
| 09.09.2025 | 80,40 | 80,40 | 79,25 | 79,84 | -0,65% | 4.475.317,00 |
| 08.09.2025 | 79,18 | 80,40 | 79,18 | 80,36 | 1,94% | 6.720.266,00 |
| 05.09.2025 | 76,91 | 79,49 | 76,88 | 78,83 | 3,13% | 10.485.792,00 |
| 04.09.2025 | 76,26 | 76,63 | 75,11 | 76,44 | -0,18% | 6.119.753,00 |
| 03.09.2025 | 76,73 | 77,13 | 76,10 | 76,58 | -0,45% | 4.850.919,00 |
| 02.09.2025 | 75,24 | 77,26 | 75,00 | 76,93 | -2,34% | 7.336.848,00 |
| 29.08.2025 | 79,17 | 79,52 | 78,32 | 78,77 | -0,66% | 4.458.230,00 |
| 28.08.2025 | 78,18 | 79,41 | 77,94 | 79,29 | 1,48% | 4.914.352,00 |
| 27.08.2025 | 78,04 | 78,34 | 77,51 | 78,13 | 0,62% | 5.675.498,00 |
| 26.08.2025 | 77,95 | 78,33 | 77,21 | 77,65 | 0,01% | 6.106.021,00 |
| 25.08.2025 | 79,90 | 79,99 | 77,61 | 77,64 | -2,97% | 7.236.848,00 |
| 22.08.2025 | 78,31 | 80,62 | 78,21 | 80,02 | 2,92% | 6.141.345,00 |
| 21.08.2025 | 78,91 | 79,11 | 76,86 | 77,75 | -2,34% | 9.629.652,00 |
| 20.08.2025 | 78,09 | 80,30 | 77,30 | 79,61 | 1,95% | 12.201.964,00 |
| 19.08.2025 | 81,28 | 81,28 | 77,10 | 78,09 | -3,31% | 14.968.941,00 |
| 18.08.2025 | 79,57 | 81,20 | 78,94 | 80,76 | 2,09% | 12.213.890,00 |
| 15.08.2025 | 77,68 | 79,82 | 77,04 | 79,11 | 2,41% | 10.635.425,00 |
| 14.08.2025 | 78,05 | 78,60 | 76,82 | 77,25 | -2,62% | 11.775.342,00 |
| 13.08.2025 | 79,88 | 80,10 | 78,05 | 79,33 | 1,10% | 13.922.568,00 |