84,515€
0,24%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 85,41 | 86,16 | 84,22 | 84,54 | 0,27% | 1.088,00 |
| 16.04.2025 | 84,91 | 87,60 | 83,09 | 84,32 | -4,10% | 477,00 |
| 15.04.2025 | 85,11 | 87,95 | 84,96 | 87,92 | 3,05% | 339,00 |
| 14.04.2025 | 87,28 | 88,75 | 83,88 | 85,32 | -0,99% | 2.152,00 |
| 11.04.2025 | 86,45 | 86,97 | 83,52 | 86,17 | 0,20% | 1.907,00 |
| 10.04.2025 | 90,77 | 91,13 | 83,62 | 86,00 | -5,95% | 1.945,00 |
| 09.04.2025 | 78,09 | 91,78 | 77,91 | 91,44 | 13,85% | 2.347,00 |
| 08.04.2025 | 81,25 | 83,97 | 79,18 | 80,31 | -0,48% | 4.011,00 |
| 07.04.2025 | 70,71 | 83,41 | 70,01 | 80,70 | 4,20% | 12.421,00 |
| 04.04.2025 | 80,36 | 81,06 | 77,08 | 77,45 | -4,56% | 6.939,00 |
| 03.04.2025 | 85,01 | 87,00 | 80,60 | 81,15 | -10,30% | 10.577,00 |
| 02.04.2025 | 89,37 | 90,65 | 87,94 | 90,46 | 0,99% | 1.386,00 |
| 01.04.2025 | 88,60 | 89,75 | 87,47 | 89,57 | 0,57% | 706,00 |
| 31.03.2025 | 88,59 | 89,66 | 86,29 | 89,07 | -0,50% | 3.469,00 |
| 28.03.2025 | 91,93 | 92,17 | 88,12 | 89,51 | -3,00% | 1.326,00 |
| 27.03.2025 | 93,80 | 94,01 | 91,66 | 92,28 | -1,78% | 1.614,00 |
| 26.03.2025 | 94,45 | 95,27 | 93,16 | 93,95 | -0,76% | 1.231,00 |
| 25.03.2025 | 92,37 | 94,79 | 91,97 | 94,66 | 2,53% | 849,00 |
| 24.03.2025 | 92,07 | 92,99 | 91,46 | 92,33 | 1,13% | 1.218,00 |
| 21.03.2025 | 90,84 | 91,52 | 88,59 | 91,30 | 0,64% | 1.857,00 |
| 20.03.2025 | 90,52 | 92,06 | 89,61 | 90,71 | 0,76% | 857,00 |
| 19.03.2025 | 88,93 | 90,90 | 88,56 | 90,03 | 1,61% | 1.352,00 |
| 18.03.2025 | 88,25 | 89,09 | 86,98 | 88,61 | 1,26% | 1.529,00 |
| 17.03.2025 | 88,17 | 89,37 | 87,33 | 87,50 | -0,82% | 4.271,00 |
| 14.03.2025 | 86,98 | 88,95 | 85,98 | 88,23 | 2,11% | 1.850,00 |
| 13.03.2025 | 89,56 | 90,55 | 85,97 | 86,41 | -3,80% | 2.212,00 |
| 12.03.2025 | 90,30 | 92,60 | 89,56 | 89,82 | -0,36% | 2.749,00 |
| 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 |