92,645€
-0,56%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 94,26 | 94,54 | 91,79 | 92,64 | -0,56% | 3.041,00 |
| 20.12.2024 | 91,11 | 93,81 | 89,78 | 93,17 | 1,79% | 1.745,00 |
| 19.12.2024 | 90,26 | 93,08 | 90,20 | 91,53 | 1,51% | 3.970,00 |
| 18.12.2024 | 92,98 | 95,04 | 89,66 | 90,17 | -3,14% | 5.110,00 |
| 17.12.2024 | 93,54 | 94,66 | 92,36 | 93,09 | -0,41% | 2.451,00 |
| 16.12.2024 | 93,22 | 94,30 | 92,45 | 93,47 | 0,16% | 1.681,00 |
| 13.12.2024 | 94,15 | 94,55 | 92,31 | 93,32 | -0,92% | 1.155,00 |
| 12.12.2024 | 93,12 | 94,49 | 92,60 | 94,19 | 0,82% | 3.107,00 |
| 11.12.2024 | 92,44 | 93,85 | 92,35 | 93,42 | 1,37% | 614,00 |
| 10.12.2024 | 91,41 | 93,61 | 91,35 | 92,16 | 0,23% | 1.244,00 |
| 09.12.2024 | 94,04 | 94,99 | 91,21 | 91,95 | -2,10% | 5.551,00 |
| 06.12.2024 | 93,14 | 94,47 | 92,78 | 93,92 | 1,03% | 1.653,00 |
| 05.12.2024 | 93,49 | 94,34 | 92,29 | 92,96 | -0,45% | 1.797,00 |
| 04.12.2024 | 90,83 | 93,72 | 90,83 | 93,38 | 3,01% | 2.388,00 |
| 03.12.2024 | 90,93 | 91,30 | 88,70 | 90,66 | -0,14% | 2.323,00 |
| 02.12.2024 | 90,42 | 92,70 | 90,21 | 90,79 | 0,97% | 3.636,00 |
| 29.11.2024 | 90,17 | 90,51 | 89,20 | 89,91 | 0,01% | 1.354,00 |
| 28.11.2024 | 89,39 | 90,21 | 89,04 | 89,90 | 1,07% | 1.424,00 |
| 27.11.2024 | 92,08 | 92,87 | 88,93 | 88,95 | -3,33% | 3.362,00 |
| 26.11.2024 | 89,02 | 92,30 | 88,19 | 92,01 | 3,63% | 3.016,00 |
| 25.11.2024 | 89,01 | 90,34 | 88,20 | 88,79 | -0,33% | 1.844,00 |
| 22.11.2024 | 90,08 | 91,02 | 88,75 | 89,08 | -0,76% | 1.599,00 |
| 21.11.2024 | 87,45 | 90,12 | 87,11 | 89,76 | 2,38% | 2.538,00 |
| 20.11.2024 | 86,53 | 88,20 | 85,95 | 87,67 | 2,30% | 2.967,00 |
| 19.11.2024 | 86,93 | 87,40 | 84,60 | 85,69 | -1,19% | 4.845,00 |
| 18.11.2024 | 89,77 | 91,53 | 86,01 | 86,72 | -3,14% | 7.781,00 |
| 15.11.2024 | 88,91 | 91,30 | 87,50 | 89,53 | -0,17% | 4.306,00 |
| 14.11.2024 | 92,60 | 93,06 | 89,21 | 89,68 | -3,23% | 7.412,00 |
| 13.11.2024 | 93,15 | 95,21 | 92,05 | 92,68 | -0,70% | 4.548,00 |
| 12.11.2024 | 91,38 | 93,81 | 90,45 | 93,33 | 2,30% | 6.815,00 |
| 11.11.2024 | 86,40 | 91,50 | 86,25 | 91,24 | 6,31% | 7.505,00 |
| 08.11.2024 | 74,80 | 86,38 | 73,51 | 85,82 | 10,94% | 7.252,00 |
| 07.11.2024 | 75,97 | 77,70 | 75,40 | 77,36 | 2,79% | 2.634,00 |
| 06.11.2024 | 73,75 | 75,75 | 73,51 | 75,26 | 5,52% | 2.581,00 |
| 05.11.2024 | 72,60 | 72,91 | 71,09 | 71,32 | -1,57% | 1.549,00 |
| 04.11.2024 | 72,51 | 72,89 | 71,36 | 72,46 | -0,41% | 1.030,00 |
| 01.11.2024 | 71,92 | 73,18 | 71,67 | 72,76 | 1,36% | 803,00 |
| 31.10.2024 | 72,04 | 73,23 | 71,47 | 71,78 | -0,98% | 1.083,00 |
| 30.10.2024 | 73,43 | 73,82 | 72,38 | 72,49 | -1,24% | 304,00 |
| 29.10.2024 | 74,51 | 74,87 | 72,84 | 73,40 | -1,69% | 1.645,00 |
| 28.10.2024 | 74,87 | 75,73 | 74,36 | 74,67 | 0,40% | 886,00 |
| 25.10.2024 | 74,52 | 75,55 | 74,27 | 74,37 | -0,12% | 357,00 |
| 24.10.2024 | 74,77 | 75,27 | 74,35 | 74,46 | -0,01% | 1.000,00 |
| 23.10.2024 | 76,48 | 76,78 | 74,38 | 74,47 | -2,49% | 906,00 |
| 22.10.2024 | 75,93 | 76,88 | 74,97 | 76,38 | 0,71% | 841,00 |
| 21.10.2024 | 74,74 | 76,81 | 74,19 | 75,84 | 1,69% | 1.857,00 |
| 18.10.2024 | 74,73 | 75,71 | 73,91 | 74,58 | -0,15% | 1.175,00 |
| 17.10.2024 | 75,64 | 76,00 | 72,80 | 74,69 | -1,25% | 6.484,00 |
| 16.10.2024 | 76,04 | 77,05 | 74,77 | 75,64 | -0,34% | 1.410,00 |
| 15.10.2024 | 76,02 | 76,99 | 75,38 | 75,90 | -0,12% | 2.041,00 |
| 14.10.2024 | 75,51 | 76,78 | 75,08 | 75,99 | 0,25% | 2.621,00 |
| 11.10.2024 | 75,95 | 76,03 | 74,86 | 75,80 | 0,51% | 3.109,00 |
| 10.10.2024 | 72,85 | 75,43 | 72,75 | 75,41 | 2,65% | 3.952,00 |
| 09.10.2024 | 70,65 | 73,49 | 70,41 | 73,46 | 3,73% | 3.135,00 |
| 08.10.2024 | 70,51 | 71,08 | 70,03 | 70,82 | 0,26% | 1.087,00 |
| 07.10.2024 | 71,30 | 72,03 | 70,57 | 70,64 | -0,55% | 1.890,00 |
| 04.10.2024 | 69,95 | 71,25 | 69,64 | 71,03 | 1,70% | 412,00 |
| 03.10.2024 | 69,99 | 70,32 | 69,54 | 69,84 | -0,54% | 415,00 |
| 02.10.2024 | 68,96 | 70,42 | 68,72 | 70,22 | 1,62% | 544,00 |
| 01.10.2024 | 69,57 | 70,78 | 68,91 | 69,10 | -0,87% | 1.805,00 |
| 30.09.2024 | 69,46 | 69,83 | 68,79 | 69,70 | 0,45% | 1.108,00 |
| 27.09.2024 | 69,12 | 69,76 | 68,38 | 69,39 | 0,48% | 3.564,00 |
| 26.09.2024 | 69,22 | 69,99 | 68,28 | 69,06 | 0,31% | 1.384,00 |
| 25.09.2024 | 68,93 | 69,61 | 68,25 | 68,85 | -0,64% | 555,00 |
| 24.09.2024 | 69,74 | 70,09 | 68,77 | 69,29 | -0,53% | 1.441,00 |
| 23.09.2024 | 68,99 | 69,98 | 68,82 | 69,66 | 1,22% | 1.332,00 |
| 20.09.2024 | 67,63 | 68,85 | 67,28 | 68,82 | 1,61% | - |
| 19.09.2024 | 67,93 | 68,54 | 67,32 | 67,73 | 0,77% | 5.907,00 |
| 18.09.2024 | 68,04 | 68,33 | 66,92 | 67,21 | -1,11% | 670,00 |
| 17.09.2024 | 68,59 | 69,19 | 67,79 | 67,97 | -0,94% | 1.373,00 |
| 16.09.2024 | 67,52 | 68,89 | 66,86 | 68,61 | 1,29% | 1.104,00 |
| 13.09.2024 | 67,33 | 68,17 | 66,76 | 67,74 | 0,71% | 1.003,00 |
| 12.09.2024 | 69,57 | 69,79 | 66,20 | 67,26 | -3,45% | 1.319,00 |
| 11.09.2024 | 68,47 | 69,66 | 67,89 | 69,66 | 0,91% | 949,00 |
| 10.09.2024 | 68,04 | 69,04 | 67,54 | 69,04 | 1,52% | 1.590,00 |
| 09.09.2024 | 68,25 | 69,14 | 67,88 | 68,00 | 0,32% | 1.557,00 |
| 06.09.2024 | 68,13 | 69,02 | 67,29 | 67,78 | -0,46% | 3.550,00 |
| 05.09.2024 | 69,29 | 69,53 | 67,90 | 68,09 | -1,94% | 3.045,00 |
| 04.09.2024 | 69,19 | 69,77 | 68,42 | 69,44 | -0,59% | 1.878,00 |
| 03.09.2024 | 70,00 | 70,62 | 68,82 | 69,85 | 0,16% | 1.973,00 |
| 02.09.2024 | 69,58 | 69,99 | 69,01 | 69,73 | 0,44% | 1.393,00 |
| 30.08.2024 | 69,13 | 69,53 | 68,50 | 69,43 | 0,81% | 1.716,00 |
| 29.08.2024 | 67,55 | 69,62 | 66,81 | 68,87 | 1,24% | 2.567,00 |
| 28.08.2024 | 68,02 | 68,62 | 67,71 | 68,02 | 0,18% | 1.133,00 |
| 27.08.2024 | 67,53 | 67,91 | 66,76 | 67,90 | 0,89% | 433,00 |
| 26.08.2024 | 66,82 | 67,55 | 66,57 | 67,30 | 0,76% | 1.517,00 |
| 23.08.2024 | 67,29 | 67,92 | 65,97 | 66,80 | -0,29% | 1.506,00 |
| 22.08.2024 | 67,91 | 68,14 | 66,99 | 66,99 | -0,87% | 624,00 |
| 21.08.2024 | 68,02 | 68,25 | 67,16 | 67,58 | -0,57% | 1.840,00 |
| 20.08.2024 | 67,62 | 68,65 | 67,23 | 67,97 | 0,81% | 2.598,00 |
| 19.08.2024 | 67,59 | 67,99 | 67,07 | 67,42 | -0,54% | 1.899,00 |
| 16.08.2024 | 67,08 | 67,91 | 65,99 | 67,79 | 1,40% | 2.740,00 |
| 15.08.2024 | 66,66 | 67,69 | 66,01 | 66,85 | 0,98% | 4.335,00 |
| 14.08.2024 | 64,55 | 66,96 | 64,20 | 66,20 | 1,77% | 3.537,00 |
| 13.08.2024 | 64,55 | 65,15 | 63,61 | 65,05 | 1,17% | 4.049,00 |
| 12.08.2024 | 63,98 | 65,47 | 63,57 | 64,30 | 0,70% | 1.728,00 |
| 09.08.2024 | 62,89 | 64,13 | 62,11 | 63,85 | 1,46% | 2.875,00 |
| 08.08.2024 | 63,37 | 65,10 | 62,64 | 62,93 | -1,76% | 9.425,00 |
| 07.08.2024 | 58,90 | 65,74 | 57,66 | 64,06 | 25,41% | 38.451,00 |
| 06.08.2024 | 51,45 | 52,01 | 50,54 | 51,08 | 1,05% | 1.176,00 |