90,480€
0,78%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 89,08 | 90,91 | 88,90 | 90,60 | 0,91% | 20,00 |
| 16.07.2025 | 89,77 | 89,78 | 89,60 | 89,78 | 1,17% | 460,00 |
| 15.07.2025 | 88,23 | 88,87 | 88,23 | 88,74 | 0,36% | 110,00 |
| 14.07.2025 | 84,18 | 88,42 | 84,18 | 88,42 | 4,02% | 296,00 |
| 11.07.2025 | 85,98 | 86,47 | 85,00 | 85,00 | -1,16% | 128,00 |
| 10.07.2025 | 91,28 | 92,37 | 86,00 | 86,00 | -6,04% | 330,00 |
| 09.07.2025 | 91,53 | 91,53 | 91,53 | 91,53 | 0,99% | - |
| 08.07.2025 | 90,79 | 91,75 | 90,63 | 90,63 | -0,50% | 277,00 |
| 07.07.2025 | 89,15 | 91,09 | 89,15 | 91,09 | 2,08% | 59,00 |
| 04.07.2025 | 89,23 | 89,23 | 89,23 | 89,23 | -0,48% | - |
| 03.07.2025 | 86,37 | 89,66 | 86,37 | 89,66 | 2,64% | 157,00 |
| 02.07.2025 | 86,91 | 87,54 | 86,71 | 87,35 | -0,80% | 272,00 |
| 01.07.2025 | 89,43 | 89,43 | 88,05 | 88,05 | -2,09% | 210,00 |
| 30.06.2025 | 87,99 | 89,93 | 87,99 | 89,93 | 1,47% | 350,00 |
| 27.06.2025 | 88,63 | 88,63 | 88,63 | 88,63 | -0,11% | - |
| 26.06.2025 | 88,72 | 88,82 | 88,72 | 88,73 | -1,09% | 42,00 |
| 25.06.2025 | 89,71 | 89,71 | 89,71 | 89,71 | 0,07% | 60,00 |
| 24.06.2025 | 90,12 | 90,80 | 89,65 | 89,65 | 3,28% | 482,00 |
| 23.06.2025 | 86,90 | 86,90 | 86,80 | 86,80 | 0,63% | 11,00 |
| 20.06.2025 | 87,11 | 88,02 | 86,26 | 86,26 | -1,42% | 288,00 |
| 19.06.2025 | 87,32 | 87,50 | 87,31 | 87,50 | -2,26% | 3,00 |
| 18.06.2025 | 89,26 | 89,52 | 89,26 | 89,52 | -0,74% | 150,00 |
| 17.06.2025 | 87,73 | 90,36 | 87,73 | 90,19 | 3,19% | 487,00 |
| 16.06.2025 | 87,24 | 87,40 | 87,17 | 87,40 | -1,10% | 183,00 |
| 13.06.2025 | 86,44 | 88,37 | 86,44 | 88,37 | 0,53% | 50,00 |
| 12.06.2025 | 87,94 | 88,31 | 87,90 | 87,90 | -1,81% | 32,00 |
| 11.06.2025 | 88,49 | 89,52 | 88,49 | 89,52 | -0,38% | 12,00 |
| 10.06.2025 | 89,86 | 89,86 | 89,86 | 89,86 | -1,76% | 65,00 |
| 09.06.2025 | 91,47 | 91,47 | 91,47 | 91,47 | 0,53% | 63,00 |
| 06.06.2025 | 90,55 | 90,99 | 90,22 | 90,99 | 2,54% | 88,00 |
| 05.06.2025 | 88,74 | 88,74 | 88,74 | 88,74 | -0,69% | 40,00 |
| 04.06.2025 | 90,20 | 90,20 | 89,36 | 89,36 | -0,49% | 1.230,00 |
| 03.06.2025 | 89,64 | 89,81 | 89,61 | 89,80 | 0,79% | 374,00 |
| 02.06.2025 | 88,88 | 89,13 | 88,26 | 89,10 | -0,08% | 176,00 |
| 30.05.2025 | 90,15 | 91,07 | 89,17 | 89,17 | -0,37% | 41,00 |
| 29.05.2025 | 93,96 | 93,96 | 89,50 | 89,50 | -3,76% | 118,00 |
| 28.05.2025 | 92,89 | 93,00 | 92,12 | 93,00 | 1,15% | 355,00 |
| 27.05.2025 | 91,12 | 91,94 | 91,12 | 91,94 | -0,20% | 50,00 |
| 26.05.2025 | 90,56 | 92,12 | 90,56 | 92,12 | 1,57% | 2,00 |
| 23.05.2025 | 91,62 | 91,62 | 90,70 | 90,70 | -1,46% | 93,00 |
| 22.05.2025 | 91,19 | 92,04 | 91,19 | 92,04 | 0,51% | 42,00 |
| 21.05.2025 | 91,57 | 91,57 | 91,57 | 91,57 | -1,29% | - |
| 20.05.2025 | 92,22 | 93,22 | 92,00 | 92,77 | 0,26% | 137,00 |
| 19.05.2025 | 91,87 | 92,58 | 91,87 | 92,53 | -1,70% | 350,00 |
| 16.05.2025 | 91,19 | 94,13 | 91,17 | 94,13 | 3,27% | 494,00 |
| 15.05.2025 | 91,60 | 91,60 | 90,57 | 91,15 | -1,85% | 1.043,00 |
| 14.05.2025 | 93,62 | 93,62 | 92,87 | 92,87 | -1,08% | 4,00 |
| 13.05.2025 | 91,16 | 93,88 | 91,16 | 93,88 | 6,68% | 276,00 |
| 12.05.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 3,65% | - |
| 09.05.2025 | 87,46 | 87,53 | 84,90 | 84,90 | -2,67% | 479,00 |
| 08.05.2025 | 83,59 | 88,22 | 82,80 | 87,23 | -7,54% | 2.277,00 |
| 07.05.2025 | 94,88 | 95,57 | 94,34 | 94,34 | -0,02% | 206,00 |
| 06.05.2025 | 94,70 | 94,70 | 94,36 | 94,36 | 0,81% | 7,00 |
| 05.05.2025 | 93,60 | 93,60 | 93,60 | 93,60 | 0,04% | 30,00 |
| 02.05.2025 | 92,16 | 93,56 | 92,16 | 93,56 | 2,85% | 180,00 |
| 30.04.2025 | 90,83 | 90,97 | 90,76 | 90,97 | -0,58% | 445,00 |
| 29.04.2025 | 89,99 | 91,50 | 89,99 | 91,50 | 1,28% | 187,00 |
| 28.04.2025 | 88,91 | 90,34 | 88,91 | 90,34 | 1,07% | 68,00 |
| 25.04.2025 | 89,06 | 89,91 | 88,66 | 89,38 | 5,30% | 113,00 |
| 24.04.2025 | 84,88 | 84,88 | 84,88 | 84,88 | -0,08% | - |
| 23.04.2025 | 83,98 | 84,95 | 83,98 | 84,95 | 5,65% | 111,00 |
| 22.04.2025 | 80,41 | 80,41 | 80,41 | 80,41 | -5,61% | - |
| 17.04.2025 | 85,05 | 85,19 | 85,05 | 85,19 | -1,06% | 75,00 |
| 16.04.2025 | 85,17 | 86,10 | 85,17 | 86,10 | -1,36% | 150,00 |
| 15.04.2025 | 84,77 | 87,29 | 84,77 | 87,29 | 0,67% | 230,00 |
| 14.04.2025 | 87,33 | 87,33 | 86,71 | 86,71 | 0,27% | 55,00 |
| 11.04.2025 | 86,48 | 86,48 | 86,48 | 86,48 | -3,06% | - |
| 10.04.2025 | 90,18 | 90,18 | 88,94 | 89,21 | 14,09% | 234,00 |
| 09.04.2025 | 78,19 | 78,19 | 78,19 | 78,19 | -2,26% | - |
| 08.04.2025 | 80,58 | 83,62 | 80,00 | 80,00 | -1,71% | 2.922,00 |
| 07.04.2025 | 73,50 | 81,39 | 73,06 | 81,39 | 5,13% | 1.623,00 |
| 04.04.2025 | 80,15 | 80,47 | 77,42 | 77,42 | -4,27% | 768,00 |
| 03.04.2025 | 86,38 | 86,38 | 80,87 | 80,87 | -9,24% | 790,00 |
| 02.04.2025 | 89,25 | 89,25 | 89,10 | 89,10 | -0,46% | 5,00 |
| 01.04.2025 | 88,48 | 89,51 | 88,48 | 89,51 | 1,64% | 75,00 |
| 31.03.2025 | 87,78 | 88,73 | 87,78 | 88,07 | -1,23% | 30,00 |
| 28.03.2025 | 91,85 | 92,00 | 89,17 | 89,17 | -4,70% | 290,00 |
| 27.03.2025 | 93,57 | 93,57 | 93,57 | 93,57 | -0,92% | - |
| 26.03.2025 | 94,52 | 94,62 | 94,16 | 94,44 | 1,01% | 450,00 |
| 25.03.2025 | 92,17 | 93,50 | 92,17 | 93,50 | 1,44% | 133,00 |
| 24.03.2025 | 91,68 | 92,57 | 91,68 | 92,17 | 1,90% | 163,00 |
| 21.03.2025 | 90,75 | 90,75 | 89,64 | 90,45 | -0,52% | 103,00 |
| 20.03.2025 | 90,46 | 90,94 | 89,82 | 90,92 | 0,99% | 296,00 |
| 19.03.2025 | 88,62 | 90,03 | 88,62 | 90,03 | 2,39% | 11,00 |
| 18.03.2025 | 88,12 | 88,42 | 87,26 | 87,93 | -0,44% | 277,00 |
| 17.03.2025 | 87,62 | 88,32 | 87,62 | 88,32 | 0,09% | 249,00 |
| 14.03.2025 | 86,82 | 88,45 | 86,77 | 88,24 | 2,43% | 42,00 |
| 13.03.2025 | 89,24 | 89,81 | 86,15 | 86,15 | -5,22% | 489,00 |
| 12.03.2025 | 90,05 | 91,00 | 90,05 | 90,89 | 2,04% | 335,00 |
| 11.03.2025 | 87,72 | 90,12 | 87,40 | 89,07 | -0,03% | 2.110,00 |
| 10.03.2025 | 93,39 | 93,39 | 88,83 | 89,10 | -4,83% | 815,00 |
| 07.03.2025 | 93,99 | 93,99 | 92,28 | 93,62 | -0,75% | 919,00 |
| 06.03.2025 | 98,48 | 98,51 | 94,33 | 94,33 | -4,92% | 674,00 |
| 05.03.2025 | 100,16 | 100,96 | 97,31 | 99,21 | -1,38% | 313,00 |
| 04.03.2025 | 101,30 | 101,30 | 99,53 | 100,60 | -2,10% | 600,00 |
| 03.03.2025 | 104,52 | 104,52 | 102,76 | 102,76 | -0,17% | 380,00 |
| 28.02.2025 | 102,10 | 103,24 | 102,10 | 102,94 | -2,85% | 415,00 |
| 27.02.2025 | 104,20 | 105,96 | 104,20 | 105,96 | 2,22% | 276,00 |
| 26.02.2025 | 103,06 | 103,66 | 103,06 | 103,66 | 0,33% | 405,00 |
| 25.02.2025 | 103,36 | 103,50 | 103,00 | 103,32 | -0,33% | 836,00 |