44,760$
-0,27%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 44,87 | 44,97 | 44,51 | 44,76 | -0,27% | 312.653,00 |
| 16.10.2024 | 44,68 | 45,01 | 44,53 | 44,88 | 0,97% | 362.552,00 |
| 15.10.2024 | 43,66 | 44,52 | 43,50 | 44,45 | 1,86% | 553.215,00 |
| 14.10.2024 | 43,51 | 43,70 | 43,42 | 43,64 | 0,55% | 191.993,00 |
| 11.10.2024 | 43,06 | 43,48 | 43,06 | 43,40 | 0,63% | 254.754,00 |
| 10.10.2024 | 43,26 | 43,42 | 42,94 | 43,13 | -0,48% | 452.445,00 |
| 09.10.2024 | 43,40 | 43,52 | 43,13 | 43,34 | -0,60% | 387.063,00 |
| 08.10.2024 | 43,76 | 43,83 | 43,33 | 43,60 | -0,11% | 498.294,00 |
| 07.10.2024 | 44,43 | 44,53 | 43,56 | 43,65 | -1,84% | 665.450,00 |
| 04.10.2024 | 44,54 | 44,64 | 44,31 | 44,47 | -0,98% | 462.317,00 |
| 03.10.2024 | 45,80 | 45,86 | 44,76 | 44,91 | -1,96% | 519.413,00 |
| 02.10.2024 | 45,50 | 46,06 | 45,50 | 45,81 | 0,44% | 357.584,00 |
| 01.10.2024 | 45,50 | 45,70 | 45,35 | 45,61 | 0,37% | 268.975,00 |
| 30.09.2024 | 45,74 | 45,74 | 45,18 | 45,44 | -0,24% | 287.866,00 |
| 27.09.2024 | 45,54 | 45,75 | 45,44 | 45,55 | 0,37% | 280.947,00 |
| 26.09.2024 | 45,21 | 45,55 | 45,06 | 45,38 | 0,87% | 396.253,00 |
| 25.09.2024 | 45,30 | 45,36 | 44,96 | 44,99 | -0,31% | 393.635,00 |
| 24.09.2024 | 45,04 | 45,25 | 44,76 | 45,13 | 0,27% | 734.084,00 |
| 23.09.2024 | 44,87 | 45,08 | 44,71 | 45,01 | 0,74% | 309.310,00 |
| 20.09.2024 | 44,50 | 44,72 | 44,06 | 44,68 | 0,22% | 931.752,00 |
| 19.09.2024 | 44,75 | 44,96 | 44,45 | 44,58 | -0,71% | 549.687,00 |
| 18.09.2024 | 45,23 | 45,39 | 44,81 | 44,90 | -0,97% | 335.786,00 |
| 17.09.2024 | 45,66 | 45,83 | 45,25 | 45,34 | -0,68% | 356.182,00 |
| 16.09.2024 | 45,58 | 45,79 | 45,45 | 45,65 | 0,35% | 322.046,00 |
| 13.09.2024 | 45,31 | 45,57 | 45,08 | 45,49 | 0,69% | 392.246,00 |
| 12.09.2024 | 44,77 | 45,34 | 44,67 | 45,18 | 0,94% | 410.841,00 |
| 11.09.2024 | 44,50 | 44,80 | 44,14 | 44,76 | 0,56% | 779.686,00 |
| 10.09.2024 | 44,95 | 45,00 | 44,40 | 44,51 | -1,07% | 482.558,00 |
| 09.09.2024 | 44,72 | 45,11 | 44,70 | 44,99 | 0,90% | 503.896,00 |
| 06.09.2024 | 45,29 | 45,34 | 44,46 | 44,59 | -1,48% | 465.985,00 |
| 05.09.2024 | 44,99 | 45,33 | 44,94 | 45,26 | 1,05% | 392.069,00 |
| 04.09.2024 | 44,66 | 44,98 | 44,55 | 44,79 | 0,47% | 392.228,00 |
| 03.09.2024 | 43,85 | 44,58 | 43,78 | 44,58 | 1,32% | 573.832,00 |
| 30.08.2024 | 43,86 | 44,17 | 43,76 | 44,00 | 0,59% | 302.710,00 |
| 29.08.2024 | 43,78 | 43,87 | 43,35 | 43,74 | -0,07% | 383.870,00 |
| 28.08.2024 | 43,73 | 44,01 | 43,58 | 43,77 | -0,14% | 516.655,00 |
| 27.08.2024 | 43,83 | 43,88 | 43,65 | 43,83 | -0,09% | 358.507,00 |
| 26.08.2024 | 44,17 | 44,22 | 43,83 | 43,87 | -0,39% | 323.385,00 |
| 23.08.2024 | 43,77 | 44,21 | 43,70 | 44,04 | 0,94% | 344.918,00 |
| 22.08.2024 | 43,73 | 43,90 | 43,54 | 43,63 | 0,02% | 377.250,00 |
| 21.08.2024 | 43,56 | 43,78 | 43,50 | 43,62 | 0,05% | 367.352,00 |
| 20.08.2024 | 43,62 | 43,68 | 43,33 | 43,60 | -0,95% | 493.612,00 |
| 19.08.2024 | 43,82 | 44,20 | 43,77 | 44,02 | 0,57% | 1.953.930,00 |
| 16.08.2024 | 43,74 | 43,83 | 43,51 | 43,77 | 0,37% | 318.944,00 |
| 15.08.2024 | 43,15 | 43,67 | 43,06 | 43,61 | 0,44% | 434.442,00 |
| 14.08.2024 | 43,39 | 43,74 | 43,13 | 43,42 | -0,09% | 488.297,00 |
| 13.08.2024 | 42,96 | 43,48 | 42,77 | 43,46 | 1,66% | 540.597,00 |
| 12.08.2024 | 42,93 | 43,04 | 42,70 | 42,75 | -0,49% | 355.759,00 |
| 09.08.2024 | 43,06 | 43,10 | 42,67 | 42,96 | -0,23% | 423.447,00 |
| 08.08.2024 | 42,57 | 43,24 | 42,55 | 43,06 | 0,87% | 631.654,00 |
| 07.08.2024 | 42,65 | 42,99 | 42,33 | 42,69 | 0,68% | 625.704,00 |
| 06.08.2024 | 41,80 | 42,62 | 41,63 | 42,40 | 1,46% | 543.541,00 |
| 05.08.2024 | 42,28 | 42,36 | 41,73 | 41,79 | -1,86% | 494.806,00 |
| 02.08.2024 | 41,94 | 42,65 | 41,80 | 42,58 | 1,89% | 737.044,00 |
| 01.08.2024 | 41,97 | 42,17 | 41,71 | 41,79 | -0,12% | 802.391,00 |
| 31.07.2024 | 41,33 | 41,99 | 41,06 | 41,84 | 1,43% | 650.932,00 |
| 30.07.2024 | 40,94 | 41,52 | 40,93 | 41,25 | 0,44% | 420.168,00 |
| 29.07.2024 | 41,05 | 41,16 | 40,85 | 41,07 | 0,12% | 334.440,00 |
| 26.07.2024 | 40,81 | 41,10 | 40,79 | 41,02 | 0,76% | 321.738,00 |
| 25.07.2024 | 40,90 | 41,09 | 40,65 | 40,71 | -0,44% | 620.832,00 |
| 24.07.2024 | 40,49 | 41,10 | 40,34 | 40,89 | 1,46% | 525.344,00 |
| 23.07.2024 | 40,58 | 40,62 | 40,23 | 40,30 | -0,69% | 297.652,00 |
| 22.07.2024 | 40,46 | 40,78 | 40,46 | 40,58 | 0,20% | 342.311,00 |
| 19.07.2024 | 40,72 | 40,72 | 40,44 | 40,50 | -0,44% | 363.197,00 |
| 18.07.2024 | 40,25 | 40,75 | 40,12 | 40,68 | 1,04% | 619.799,00 |
| 17.07.2024 | 39,90 | 40,49 | 39,74 | 40,26 | 1,10% | 565.544,00 |
| 16.07.2024 | 39,54 | 39,88 | 39,42 | 39,82 | 0,78% | 318.111,00 |
| 15.07.2024 | 39,77 | 39,77 | 39,39 | 39,51 | -1,10% | 592.715,00 |
| 12.07.2024 | 39,99 | 40,24 | 39,92 | 39,95 | 0,00% | 414.348,00 |
| 11.07.2024 | 40,09 | 40,28 | 39,92 | 39,95 | 0,30% | 597.440,00 |
| 10.07.2024 | 39,36 | 39,92 | 39,36 | 39,83 | 1,48% | 393.298,00 |
| 09.07.2024 | 39,16 | 39,37 | 39,06 | 39,25 | 0,05% | 271.186,00 |
| 08.07.2024 | 39,10 | 39,26 | 39,02 | 39,23 | 0,26% | 309.411,00 |
| 05.07.2024 | 39,39 | 39,47 | 39,07 | 39,13 | -0,15% | 462.583,00 |
| 03.07.2024 | 38,98 | 39,43 | 38,96 | 39,19 | 1,11% | 297.083,00 |
| 02.07.2024 | 38,61 | 39,02 | 38,50 | 38,76 | 0,39% | 307.985,00 |
| 01.07.2024 | 39,01 | 39,22 | 38,56 | 38,61 | -0,59% | 182.313,00 |
| 28.06.2024 | 39,12 | 39,13 | 38,72 | 38,84 | -0,44% | 460.970,00 |
| 27.06.2024 | 38,71 | 39,15 | 38,66 | 39,01 | 0,83% | 320.688,00 |
| 26.06.2024 | 38,85 | 38,85 | 38,57 | 38,69 | -1,12% | 427.174,00 |
| 25.06.2024 | 39,27 | 39,34 | 38,88 | 39,13 | -0,66% | 422.376,00 |
| 24.06.2024 | 38,58 | 39,46 | 38,58 | 39,39 | 2,42% | 404.527,00 |
| 21.06.2024 | 38,71 | 38,71 | 38,27 | 38,46 | -0,21% | 512.033,00 |
| 20.06.2024 | 38,32 | 38,60 | 38,15 | 38,54 | 0,18% | 601.821,00 |
| 18.06.2024 | 38,69 | 38,84 | 38,37 | 38,47 | -0,80% | 617.691,00 |
| 17.06.2024 | 38,85 | 39,08 | 38,64 | 38,78 | -0,79% | 339.391,00 |
| 14.06.2024 | 39,09 | 39,15 | 38,88 | 39,09 | -0,58% | 304.185,00 |
| 13.06.2024 | 39,34 | 39,45 | 38,99 | 39,32 | -0,20% | 277.883,00 |
| 12.06.2024 | 40,23 | 40,23 | 39,33 | 39,40 | -0,66% | 357.917,00 |
| 11.06.2024 | 39,52 | 39,90 | 39,42 | 39,66 | -0,58% | 390.085,00 |
| 10.06.2024 | 39,95 | 40,03 | 39,69 | 39,89 | -0,30% | 334.096,00 |
| 07.06.2024 | 40,42 | 40,48 | 39,90 | 40,01 | -1,65% | 485.520,00 |
| 06.06.2024 | 40,78 | 40,90 | 40,52 | 40,68 | -0,07% | 475.805,00 |
| 05.06.2024 | 40,19 | 40,83 | 40,19 | 40,71 | 1,17% | 739.996,00 |
| 04.06.2024 | 39,67 | 40,41 | 39,57 | 40,24 | 0,90% | 342.860,00 |
| 03.06.2024 | 40,06 | 40,22 | 39,69 | 39,88 | -0,28% | 371.024,00 |
| 31.05.2024 | 39,24 | 40,01 | 39,21 | 39,99 | 2,43% | 483.510,00 |
| 30.05.2024 | 38,61 | 39,05 | 38,55 | 39,04 | 1,61% | 592.079,00 |
| 29.05.2024 | 39,02 | 39,03 | 38,39 | 38,42 | -2,19% | 424.301,00 |
| 28.05.2024 | 39,88 | 39,93 | 39,20 | 39,28 | -1,55% | 342.717,00 |