89,575€
-0,17%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,75 | 89,78 | 89,64 | 89,70 | -0,02% | - |
| 21.11.2024 | 87,46 | 90,03 | 87,11 | 89,72 | 2,29% | 150,00 |
| 20.11.2024 | 86,52 | 87,93 | 85,94 | 87,71 | 2,39% | 520,00 |
| 19.11.2024 | 86,92 | 87,23 | 84,73 | 85,66 | -1,26% | 40,00 |
| 18.11.2024 | 89,76 | 91,52 | 85,96 | 86,76 | -3,02% | 95,00 |
| 15.11.2024 | 89,10 | 91,32 | 87,69 | 89,46 | -0,33% | 250,00 |
| 14.11.2024 | 92,60 | 94,47 | 89,43 | 89,76 | -3,15% | 250,00 |
| 13.11.2024 | 93,15 | 95,18 | 92,17 | 92,68 | -0,74% | 3.420,00 |
| 12.11.2024 | 91,38 | 93,84 | 90,46 | 93,38 | 2,33% | 29,00 |
| 11.11.2024 | 86,56 | 91,34 | 86,51 | 91,25 | 6,27% | 90,00 |
| 08.11.2024 | 74,61 | 86,38 | 73,55 | 85,87 | 10,91% | 37,00 |
| 07.11.2024 | 75,99 | 77,66 | 75,46 | 77,42 | 2,79% | - |
| 06.11.2024 | 73,76 | 75,76 | 73,72 | 75,32 | 5,68% | 300,00 |
| 05.11.2024 | 72,59 | 72,93 | 71,21 | 71,27 | -1,67% | - |
| 04.11.2024 | 72,70 | 72,83 | 71,40 | 72,48 | -0,19% | - |
| 01.11.2024 | 71,92 | 73,17 | 71,65 | 72,62 | 1,22% | 60,00 |
| 31.10.2024 | 72,02 | 73,16 | 71,50 | 71,75 | -0,95% | 75,00 |
| 30.10.2024 | 73,43 | 73,82 | 72,37 | 72,44 | -1,49% | - |
| 29.10.2024 | 74,71 | 75,36 | 72,83 | 73,53 | -1,89% | - |
| 28.10.2024 | 74,87 | 75,67 | 74,36 | 74,95 | 0,71% | - |
| 25.10.2024 | 74,53 | 75,51 | 74,34 | 74,42 | -0,05% | 600,00 |
| 24.10.2024 | 74,80 | 75,14 | 74,40 | 74,46 | -0,09% | 440,00 |
| 23.10.2024 | 76,17 | 76,80 | 74,45 | 74,53 | -2,45% | 40,00 |
| 22.10.2024 | 75,62 | 76,80 | 74,96 | 76,40 | 0,67% | 151,00 |
| 21.10.2024 | 74,47 | 76,71 | 74,29 | 75,90 | 1,74% | 14,00 |
| 18.10.2024 | 74,72 | 75,64 | 73,96 | 74,60 | -0,11% | - |
| 17.10.2024 | 75,64 | 75,99 | 73,05 | 74,68 | -1,30% | - |
| 16.10.2024 | 76,09 | 76,79 | 74,82 | 75,66 | -0,38% | 251,00 |
| 15.10.2024 | 76,02 | 76,84 | 75,37 | 75,95 | -0,06% | 200,00 |
| 14.10.2024 | 75,51 | 76,77 | 75,10 | 75,99 | 0,26% | - |
| 11.10.2024 | 75,66 | 76,10 | 74,90 | 75,79 | 0,51% | 155,00 |
| 10.10.2024 | 73,15 | 75,41 | 72,81 | 75,41 | 2,70% | 412,00 |
| 09.10.2024 | 70,66 | 73,43 | 70,57 | 73,43 | 3,66% | 443,00 |
| 08.10.2024 | 70,54 | 71,31 | 70,03 | 70,84 | 0,27% | - |
| 07.10.2024 | 71,03 | 72,02 | 70,52 | 70,65 | -0,55% | 60,00 |
| 04.10.2024 | 69,95 | 71,21 | 69,75 | 71,04 | 1,72% | - |
| 03.10.2024 | 69,99 | 70,36 | 69,61 | 69,84 | -0,56% | - |
| 02.10.2024 | 68,94 | 70,41 | 68,78 | 70,23 | 1,65% | - |
| 01.10.2024 | 69,56 | 70,79 | 68,83 | 69,09 | -0,81% | 50,00 |
| 30.09.2024 | 69,24 | 69,83 | 68,80 | 69,66 | 0,41% | - |
| 27.09.2024 | 69,12 | 69,66 | 68,40 | 69,37 | 0,41% | 2.573,00 |
| 26.09.2024 | 69,35 | 69,76 | 68,30 | 69,09 | 0,38% | 100,00 |
| 25.09.2024 | 68,95 | 69,58 | 68,27 | 68,83 | -0,69% | 2.070,00 |
| 24.09.2024 | 69,74 | 70,07 | 68,77 | 69,31 | -0,47% | - |
| 23.09.2024 | 68,98 | 69,93 | 68,82 | 69,64 | 1,52% | 340,00 |
| 20.09.2024 | 67,63 | 68,76 | 67,43 | 68,60 | 1,28% | - |
| 19.09.2024 | 67,88 | 68,54 | 67,33 | 67,74 | 0,80% | - |
| 18.09.2024 | 68,06 | 68,33 | 66,97 | 67,20 | -1,13% | - |
| 17.09.2024 | 68,59 | 69,55 | 67,82 | 67,97 | -0,93% | - |
| 16.09.2024 | 67,51 | 68,88 | 67,04 | 68,60 | 1,31% | 718,00 |
| 13.09.2024 | 67,31 | 68,13 | 66,87 | 67,71 | 0,64% | 30,00 |
| 12.09.2024 | 69,57 | 69,65 | 66,30 | 67,28 | -3,28% | - |
| 11.09.2024 | 68,48 | 69,69 | 67,92 | 69,56 | 0,81% | 2.338,00 |
| 10.09.2024 | 67,78 | 69,00 | 67,73 | 69,00 | 1,43% | - |
| 09.09.2024 | 68,25 | 68,91 | 67,87 | 68,03 | 0,41% | 40,00 |
| 06.09.2024 | 67,86 | 68,97 | 67,32 | 67,76 | -0,70% | 251,00 |
| 05.09.2024 | 69,29 | 69,52 | 67,91 | 68,24 | -1,65% | 26,00 |
| 04.09.2024 | 69,24 | 69,81 | 68,42 | 69,38 | -0,63% | 100,00 |
| 03.09.2024 | 70,01 | 70,59 | 68,70 | 69,82 | -0,41% | - |
| 02.09.2024 | 69,31 | 70,11 | 69,17 | 70,11 | 1,02% | - |
| 30.08.2024 | 69,12 | 69,53 | 68,61 | 69,40 | 1,18% | 8,00 |
| 29.08.2024 | 67,56 | 69,60 | 67,00 | 68,59 | 0,82% | 76,00 |
| 28.08.2024 | 68,03 | 68,62 | 67,71 | 68,03 | 0,16% | 460,00 |
| 27.08.2024 | 67,52 | 67,92 | 66,95 | 67,92 | 0,82% | - |
| 26.08.2024 | 66,84 | 67,56 | 66,80 | 67,37 | 0,85% | 250,00 |
| 23.08.2024 | 67,29 | 67,68 | 66,03 | 66,80 | -0,40% | - |
| 22.08.2024 | 67,65 | 68,16 | 66,99 | 67,06 | -0,81% | 6.100,00 |
| 21.08.2024 | 68,00 | 68,49 | 67,12 | 67,61 | -0,50% | 120,00 |
| 20.08.2024 | 67,61 | 68,66 | 67,30 | 67,95 | 0,81% | - |
| 19.08.2024 | 67,58 | 67,89 | 67,14 | 67,41 | -0,60% | 900,00 |
| 16.08.2024 | 67,10 | 67,89 | 65,99 | 67,82 | 1,40% | - |
| 15.08.2024 | 66,39 | 67,45 | 66,03 | 66,88 | 1,13% | 107,00 |
| 14.08.2024 | 64,50 | 66,89 | 64,26 | 66,13 | 1,68% | 20,00 |
| 13.08.2024 | 64,54 | 65,58 | 63,65 | 65,04 | 1,06% | 70,00 |
| 12.08.2024 | 63,98 | 65,46 | 63,50 | 64,36 | 0,80% | 403,00 |
| 09.08.2024 | 62,89 | 64,05 | 62,13 | 63,85 | 1,52% | 300,00 |
| 08.08.2024 | 63,37 | 65,12 | 62,69 | 62,89 | -1,73% | - |
| 07.08.2024 | 58,96 | 65,69 | 57,80 | 64,00 | 25,38% | 2.133,00 |
| 06.08.2024 | 51,43 | 52,01 | 50,58 | 51,05 | 0,99% | 75,00 |
| 05.08.2024 | 48,87 | 51,26 | 48,35 | 50,55 | -2,39% | 182,00 |
| 02.08.2024 | 52,27 | 52,58 | 50,89 | 51,78 | -2,28% | 535,00 |
| 01.08.2024 | 53,96 | 54,07 | 52,35 | 52,99 | -1,16% | - |
| 31.07.2024 | 53,81 | 54,55 | 53,43 | 53,61 | 0,77% | - |
| 30.07.2024 | 53,01 | 54,07 | 52,66 | 53,20 | 0,37% | - |
| 29.07.2024 | 51,50 | 53,66 | 51,50 | 53,01 | 0,97% | - |
| 26.07.2024 | 53,03 | 53,44 | 52,35 | 52,50 | -0,65% | 230,00 |
| 25.07.2024 | 52,38 | 53,94 | 51,80 | 52,84 | 1,13% | - |
| 24.07.2024 | 51,56 | 54,04 | 51,46 | 52,25 | -2,13% | 2.198,00 |
| 23.07.2024 | 53,49 | 54,31 | 53,17 | 53,39 | -0,53% | 30,00 |
| 22.07.2024 | 53,97 | 54,57 | 53,36 | 53,67 | -0,15% | - |
| 19.07.2024 | 53,67 | 54,79 | 52,64 | 53,75 | 0,74% | 1.020,00 |
| 18.07.2024 | 54,28 | 55,89 | 53,30 | 53,36 | -1,26% | - |
| 17.07.2024 | 54,30 | 54,48 | 53,02 | 54,04 | -0,92% | 328,00 |
| 16.07.2024 | 55,15 | 55,43 | 54,51 | 54,54 | -0,76% | 280,00 |
| 15.07.2024 | 54,82 | 55,59 | 54,04 | 54,95 | 0,71% | 36,00 |
| 12.07.2024 | 54,14 | 54,91 | 53,95 | 54,57 | 0,78% | 15,00 |
| 11.07.2024 | 54,98 | 55,00 | 54,11 | 54,15 | -1,64% | - |
| 10.07.2024 | 55,80 | 55,92 | 54,49 | 55,05 | -1,25% | 84,00 |
| 09.07.2024 | 55,66 | 56,23 | 54,90 | 55,75 | 0,41% | 20,00 |
| 08.07.2024 | 56,60 | 57,26 | 54,97 | 55,52 | -1,48% | 220,00 |