91,710€
1,74%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 90,30 | 91,74 | 90,23 | 91,65 | 1,68% | 1.920,00 |
| 11.03.2025 | 87,80 | 91,38 | 87,00 | 90,14 | 1,54% | 6.932,00 |
| 10.03.2025 | 92,90 | 93,21 | 88,37 | 88,78 | -5,14% | 12.582,00 |
| 07.03.2025 | 94,10 | 94,43 | 90,30 | 93,59 | -0,72% | 4.856,00 |
| 06.03.2025 | 98,44 | 98,65 | 94,03 | 94,26 | -4,75% | 8.314,00 |
| 05.03.2025 | 100,29 | 100,89 | 96,45 | 98,96 | -1,28% | 3.320,00 |
| 04.03.2025 | 102,14 | 102,54 | 98,88 | 100,24 | -1,37% | 6.725,00 |
| 03.03.2025 | 104,22 | 105,53 | 101,28 | 101,63 | -2,42% | 3.060,00 |
| 28.02.2025 | 101,98 | 104,23 | 101,60 | 104,15 | 1,17% | 3.478,00 |
| 27.02.2025 | 104,14 | 106,86 | 102,82 | 102,95 | -0,92% | 2.010,00 |
| 26.02.2025 | 103,62 | 104,97 | 102,80 | 103,91 | 1,09% | 1.573,00 |
| 25.02.2025 | 103,75 | 104,00 | 100,64 | 102,79 | -1,02% | 3.842,00 |
| 24.02.2025 | 104,40 | 106,42 | 102,52 | 103,85 | -1,24% | 6.768,00 |
| 21.02.2025 | 109,32 | 110,30 | 105,15 | 105,15 | -3,30% | 5.899,00 |
| 20.02.2025 | 109,28 | 110,21 | 106,10 | 108,74 | -1,06% | 2.479,00 |
| 19.02.2025 | 109,39 | 110,50 | 107,14 | 109,91 | 0,52% | 5.296,00 |
| 18.02.2025 | 108,36 | 109,94 | 107,27 | 109,34 | 1,37% | 7.018,00 |
| 17.02.2025 | 106,85 | 108,65 | 106,85 | 107,86 | 1,28% | 15.184,00 |
| 14.02.2025 | 105,59 | 107,07 | 103,62 | 106,50 | 1,26% | 4.667,00 |
| 13.02.2025 | 103,67 | 105,17 | 102,82 | 105,17 | 1,51% | 1.391,00 |
| 12.02.2025 | 104,58 | 104,60 | 100,90 | 103,61 | -0,80% | 5.543,00 |
| 11.02.2025 | 105,90 | 106,65 | 104,22 | 104,45 | -1,66% | 3.106,00 |
| 10.02.2025 | 105,12 | 107,80 | 104,12 | 106,21 | 1,85% | 7.204,00 |
| 07.02.2025 | 108,60 | 109,86 | 98,61 | 104,28 | 3,51% | 14.097,00 |
| 06.02.2025 | 101,78 | 102,38 | 100,28 | 100,74 | -0,18% | 5.074,00 |
| 05.02.2025 | 98,35 | 100,93 | 97,70 | 100,92 | 1,95% | 5.096,00 |
| 04.02.2025 | 97,99 | 98,99 | 97,20 | 98,99 | 0,97% | 4.724,00 |
| 03.02.2025 | 95,99 | 98,33 | 93,86 | 98,04 | 0,74% | 9.211,00 |
| 31.01.2025 | 97,41 | 99,22 | 96,30 | 97,32 | 0,27% | 3.106,00 |
| 30.01.2025 | 95,96 | 98,00 | 95,65 | 97,06 | 1,73% | 1.080,00 |
| 29.01.2025 | 95,99 | 97,13 | 94,34 | 95,41 | -0,36% | 3.100,00 |
| 28.01.2025 | 92,72 | 96,24 | 91,30 | 95,75 | 3,78% | 2.368,00 |
| 27.01.2025 | 91,31 | 93,69 | 87,32 | 92,26 | -0,05% | 5.659,00 |
| 24.01.2025 | 93,00 | 93,13 | 91,39 | 92,31 | -1,30% | 1.349,00 |
| 23.01.2025 | 94,52 | 94,60 | 91,99 | 93,53 | -0,93% | 1.340,00 |
| 22.01.2025 | 93,94 | 94,53 | 92,67 | 94,40 | 1,18% | 1.563,00 |
| 21.01.2025 | 91,87 | 93,36 | 91,32 | 93,30 | 1,38% | 1.374,00 |
| 20.01.2025 | 92,60 | 93,72 | 91,76 | 92,03 | 0,40% | 2.577,00 |
| 17.01.2025 | 91,64 | 93,74 | 91,19 | 91,66 | 0,32% | 853,00 |
| 16.01.2025 | 90,30 | 92,23 | 89,78 | 91,37 | 1,13% | 1.768,00 |
| 15.01.2025 | 89,91 | 91,26 | 89,21 | 90,35 | 0,66% | 1.723,00 |
| 14.01.2025 | 91,80 | 92,08 | 88,45 | 89,76 | -2,30% | 3.733,00 |
| 13.01.2025 | 92,28 | 92,51 | 90,63 | 91,87 | -0,55% | 3.699,00 |
| 10.01.2025 | 93,24 | 93,74 | 91,98 | 92,37 | -0,84% | 1.849,00 |
| 09.01.2025 | 93,00 | 93,41 | 92,51 | 93,15 | 0,10% | 835,00 |
| 08.01.2025 | 92,89 | 94,04 | 90,65 | 93,06 | 0,29% | 1.216,00 |
| 07.01.2025 | 94,10 | 94,98 | 91,17 | 92,79 | -1,53% | 2.551,00 |
| 06.01.2025 | 96,00 | 97,79 | 93,36 | 94,23 | -0,36% | 7.637,00 |
| 03.01.2025 | 92,63 | 95,59 | 92,22 | 94,57 | 2,60% | 2.003,00 |
| 02.01.2025 | 91,80 | 93,58 | 90,79 | 92,18 | 1,30% | 1.726,00 |
| 30.12.2024 | 91,94 | 92,58 | 90,99 | 90,99 | -1,21% | 772,00 |
| 27.12.2024 | 93,74 | 93,74 | 90,83 | 92,10 | -0,58% | 4.324,00 |
| 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 |