84,525€
-1,83%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 104,70 | 106,10 | 103,48 | 103,66 | -2,13% | 335,00 |
| 21.02.2025 | 108,52 | 109,78 | 105,92 | 105,92 | -2,36% | 398,00 |
| 20.02.2025 | 109,16 | 110,12 | 108,10 | 108,48 | -0,88% | 308,00 |
| 19.02.2025 | 109,76 | 110,04 | 108,00 | 109,44 | 0,53% | 313,00 |
| 18.02.2025 | 107,82 | 109,54 | 107,36 | 108,86 | 0,59% | 1.456,00 |
| 17.02.2025 | 106,58 | 108,30 | 106,58 | 108,22 | 1,37% | 1.474,00 |
| 14.02.2025 | 105,54 | 106,76 | 104,96 | 106,76 | 2,65% | 1.301,00 |
| 13.02.2025 | 103,00 | 104,72 | 103,00 | 104,00 | 1,96% | 349,00 |
| 12.02.2025 | 104,08 | 104,08 | 102,00 | 102,00 | -3,30% | 150,00 |
| 11.02.2025 | 105,68 | 106,60 | 104,80 | 105,48 | -1,31% | 353,00 |
| 10.02.2025 | 105,52 | 107,46 | 104,98 | 106,88 | 2,93% | 340,00 |
| 07.02.2025 | 108,52 | 109,66 | 100,38 | 103,84 | 2,61% | 1.393,00 |
| 06.02.2025 | 101,22 | 101,84 | 100,80 | 101,20 | 1,88% | 685,00 |
| 05.02.2025 | 98,42 | 99,33 | 98,22 | 99,33 | 0,75% | 255,00 |
| 04.02.2025 | 97,78 | 98,60 | 97,64 | 98,59 | 0,37% | 213,00 |
| 03.02.2025 | 95,50 | 98,23 | 95,50 | 98,23 | 0,65% | 187,00 |
| 31.01.2025 | 97,85 | 98,84 | 97,60 | 97,60 | 1,22% | 736,00 |
| 30.01.2025 | 95,45 | 97,22 | 95,45 | 96,42 | 1,33% | 183,00 |
| 29.01.2025 | 95,74 | 96,92 | 95,15 | 95,15 | 3,53% | 243,00 |
| 28.01.2025 | 92,31 | 92,31 | 91,91 | 91,91 | 1,91% | 50,00 |
| 27.01.2025 | 90,20 | 90,31 | 88,00 | 90,19 | -2,50% | 182,00 |
| 24.01.2025 | 92,72 | 93,26 | 92,50 | 92,50 | 0,02% | 208,00 |
| 23.01.2025 | 94,11 | 94,11 | 92,48 | 92,48 | -1,43% | 242,00 |
| 22.01.2025 | 93,43 | 93,82 | 93,43 | 93,82 | 2,58% | 51,00 |
| 21.01.2025 | 91,05 | 92,01 | 91,05 | 91,46 | -0,78% | 285,00 |
| 20.01.2025 | 91,64 | 92,34 | 91,64 | 92,18 | 0,71% | 244,00 |
| 17.01.2025 | 91,22 | 92,05 | 91,22 | 91,53 | -0,16% | 48,00 |
| 16.01.2025 | 90,08 | 91,77 | 90,08 | 91,68 | 1,20% | 80,00 |
| 15.01.2025 | 89,68 | 90,59 | 89,68 | 90,59 | 0,66% | 330,00 |
| 14.01.2025 | 91,54 | 91,54 | 89,21 | 90,00 | -1,83% | 60,00 |
| 13.01.2025 | 92,42 | 92,42 | 91,68 | 91,68 | -1,64% | 104,00 |
| 10.01.2025 | 92,90 | 93,25 | 92,90 | 93,21 | 0,37% | 27,00 |
| 09.01.2025 | 92,69 | 93,15 | 92,69 | 92,87 | -0,29% | 285,00 |
| 08.01.2025 | 92,56 | 93,14 | 92,56 | 93,14 | 0,08% | 75,00 |
| 07.01.2025 | 93,83 | 94,19 | 93,07 | 93,07 | -0,97% | 172,00 |
| 06.01.2025 | 96,01 | 97,67 | 93,98 | 93,98 | -1,07% | 441,00 |
| 03.01.2025 | 92,14 | 95,00 | 92,14 | 95,00 | 2,34% | 111,00 |
| 02.01.2025 | 91,38 | 92,83 | 91,38 | 92,83 | 1,28% | 214,00 |
| 30.12.2024 | 91,66 | 91,66 | 91,66 | 91,66 | 0,26% | 14,00 |
| 27.12.2024 | 93,58 | 93,58 | 91,42 | 91,42 | -1,35% | 295,00 |
| 23.12.2024 | 93,23 | 94,18 | 92,67 | 92,67 | -0,96% | 175,00 |
| 20.12.2024 | 90,85 | 93,57 | 90,33 | 93,57 | 2,49% | 120,00 |
| 19.12.2024 | 90,51 | 92,46 | 90,51 | 91,30 | 1,61% | 989,00 |
| 18.12.2024 | 92,53 | 94,05 | 89,83 | 89,85 | -3,44% | 799,00 |
| 17.12.2024 | 93,17 | 93,77 | 93,05 | 93,05 | 0,05% | 139,00 |
| 16.12.2024 | 92,85 | 93,83 | 92,47 | 93,00 | -0,12% | 500,00 |
| 13.12.2024 | 94,14 | 94,86 | 93,11 | 93,11 | 0,34% | 755,00 |
| 12.12.2024 | 92,79 | 92,79 | 92,79 | 92,79 | 0,53% | - |
| 11.12.2024 | 92,69 | 92,69 | 92,12 | 92,30 | 0,08% | 51,00 |
| 10.12.2024 | 91,46 | 92,23 | 91,46 | 92,23 | 0,73% | 24,00 |
| 09.12.2024 | 94,26 | 94,69 | 91,56 | 91,56 | -1,88% | 476,00 |
| 06.12.2024 | 92,83 | 93,87 | 92,83 | 93,31 | -0,10% | 404,00 |
| 05.12.2024 | 93,48 | 93,48 | 92,92 | 93,40 | -0,20% | 1.642,00 |
| 04.12.2024 | 90,63 | 93,59 | 90,63 | 93,59 | 3,45% | 225,00 |
| 03.12.2024 | 90,66 | 91,10 | 90,38 | 90,47 | -1,82% | 145,00 |
| 02.12.2024 | 89,95 | 92,15 | 89,95 | 92,15 | 2,00% | 260,00 |
| 29.11.2024 | 88,69 | 90,34 | 88,69 | 90,34 | 0,48% | 76,00 |
| 28.11.2024 | 88,92 | 89,91 | 88,92 | 89,91 | -1,79% | 50,00 |
| 27.11.2024 | 91,64 | 91,64 | 91,18 | 91,55 | 1,28% | 235,00 |
| 26.11.2024 | 88,55 | 91,30 | 88,55 | 90,39 | 2,20% | 442,00 |
| 25.11.2024 | 88,65 | 89,37 | 88,44 | 88,44 | -0,69% | 232,00 |
| 22.11.2024 | 90,07 | 90,47 | 89,00 | 89,05 | 1,23% | 671,00 |