81,995€
-9,06%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 86,01 | 86,31 | 80,65 | 81,97 | -9,32% | 395,00 |
| 02.04.2025 | 89,34 | 90,66 | 88,00 | 90,40 | 0,93% | - |
| 01.04.2025 | 88,69 | 89,73 | 87,50 | 89,57 | 0,63% | - |
| 31.03.2025 | 88,56 | 89,66 | 86,29 | 89,01 | 0,28% | 390,00 |
| 28.03.2025 | 91,96 | 92,16 | 88,17 | 88,76 | -3,29% | - |
| 27.03.2025 | 93,80 | 94,94 | 91,75 | 91,78 | -2,05% | - |
| 26.03.2025 | 94,47 | 95,83 | 93,18 | 93,70 | -1,23% | 73,00 |
| 25.03.2025 | 92,37 | 95,05 | 91,96 | 94,87 | 2,73% | 178,00 |
| 24.03.2025 | 92,07 | 92,87 | 91,46 | 92,34 | 1,01% | - |
| 21.03.2025 | 90,82 | 91,45 | 88,59 | 91,42 | 0,52% | - |
| 20.03.2025 | 90,60 | 91,92 | 89,61 | 90,95 | 0,54% | - |
| 19.03.2025 | 88,89 | 90,90 | 88,49 | 90,46 | 1,75% | 10,00 |
| 18.03.2025 | 88,25 | 89,02 | 87,00 | 88,90 | 0,87% | 100,00 |
| 17.03.2025 | 88,19 | 89,21 | 87,33 | 88,14 | -0,05% | 1.372,00 |
| 14.03.2025 | 86,99 | 88,87 | 85,98 | 88,18 | 2,06% | 507,00 |
| 13.03.2025 | 89,56 | 90,49 | 85,97 | 86,40 | -2,99% | 93,00 |
| 12.03.2025 | 90,51 | 92,63 | 88,70 | 89,06 | -1,94% | 120,00 |
| 11.03.2025 | 87,80 | 91,41 | 87,22 | 90,83 | 1,82% | 580,00 |
| 10.03.2025 | 92,89 | 93,82 | 88,45 | 89,21 | -4,40% | 717,00 |
| 07.03.2025 | 94,13 | 95,43 | 90,45 | 93,32 | -1,08% | 84,00 |
| 06.03.2025 | 98,43 | 98,70 | 94,05 | 94,33 | -4,64% | 267,00 |
| 05.03.2025 | 100,29 | 100,89 | 96,45 | 98,92 | -1,45% | 341,00 |
| 04.03.2025 | 102,16 | 102,61 | 99,01 | 100,37 | -1,19% | 1.682,00 |
| 03.03.2025 | 104,12 | 105,54 | 101,36 | 101,58 | -2,47% | - |
| 28.02.2025 | 102,42 | 104,55 | 101,92 | 104,15 | 1,23% | - |
| 27.02.2025 | 104,55 | 106,84 | 102,88 | 102,88 | -1,02% | 197,00 |
| 26.02.2025 | 103,62 | 104,95 | 102,80 | 103,94 | 1,04% | 40,00 |
| 25.02.2025 | 103,70 | 103,71 | 100,81 | 102,87 | -0,94% | 285,00 |
| 24.02.2025 | 104,36 | 106,51 | 102,59 | 103,85 | -1,20% | 204,00 |
| 21.02.2025 | 108,88 | 109,89 | 105,11 | 105,11 | -3,35% | 357,00 |
| 20.02.2025 | 109,28 | 110,21 | 106,30 | 108,75 | -1,05% | 190,00 |
| 19.02.2025 | 109,41 | 110,35 | 107,28 | 109,90 | 0,54% | - |
| 18.02.2025 | 108,38 | 109,84 | 107,22 | 109,31 | 0,98% | 847,00 |
| 17.02.2025 | 106,86 | 109,00 | 106,86 | 108,25 | 1,68% | 3.429,00 |
| 14.02.2025 | 105,58 | 107,03 | 103,65 | 106,46 | 1,28% | 479,00 |
| 13.02.2025 | 103,65 | 105,11 | 103,10 | 105,11 | 1,36% | - |
| 12.02.2025 | 104,59 | 104,59 | 100,92 | 103,70 | -0,74% | 42,00 |
| 11.02.2025 | 105,90 | 106,65 | 104,33 | 104,47 | -1,67% | 234,00 |
| 10.02.2025 | 104,83 | 107,63 | 103,45 | 106,24 | 1,93% | 347,00 |
| 07.02.2025 | 108,60 | 110,30 | 98,67 | 104,23 | 3,40% | 278,00 |
| 06.02.2025 | 101,56 | 102,13 | 100,33 | 100,80 | -0,22% | 266,00 |
| 05.02.2025 | 98,35 | 101,02 | 97,77 | 101,02 | 2,10% | 1.370,00 |
| 04.02.2025 | 97,90 | 98,98 | 96,86 | 98,95 | 0,93% | 300,00 |
| 03.02.2025 | 95,95 | 98,34 | 94,56 | 98,04 | 0,77% | 419,00 |
| 31.01.2025 | 97,70 | 99,07 | 96,44 | 97,29 | 0,34% | 44,00 |
| 30.01.2025 | 95,96 | 98,00 | 95,71 | 96,96 | 1,52% | 226,00 |
| 29.01.2025 | 95,99 | 97,88 | 94,41 | 95,50 | -0,17% | 340,00 |
| 28.01.2025 | 92,70 | 96,23 | 91,30 | 95,67 | 3,65% | - |
| 27.01.2025 | 91,76 | 93,66 | 87,77 | 92,30 | -0,01% | 188,00 |
| 24.01.2025 | 92,98 | 93,42 | 91,52 | 92,31 | -1,28% | 133,00 |
| 23.01.2025 | 94,16 | 95,00 | 92,02 | 93,50 | -0,94% | 125,00 |
| 22.01.2025 | 93,94 | 94,39 | 92,74 | 94,39 | 1,16% | - |
| 21.01.2025 | 91,82 | 93,30 | 91,36 | 93,30 | 1,65% | 221,00 |
| 20.01.2025 | 92,56 | 93,62 | 91,78 | 91,79 | 0,13% | 269,00 |
| 17.01.2025 | 91,62 | 93,74 | 91,19 | 91,67 | 0,39% | - |
| 16.01.2025 | 90,69 | 92,03 | 89,54 | 91,31 | 1,06% | - |
| 15.01.2025 | 89,93 | 91,26 | 89,45 | 90,36 | 0,67% | - |
| 14.01.2025 | 91,77 | 92,06 | 88,68 | 89,75 | -2,33% | 140,00 |
| 13.01.2025 | 92,28 | 92,51 | 90,75 | 91,89 | -0,49% | 111,00 |
| 10.01.2025 | 93,25 | 93,74 | 92,04 | 92,34 | -0,87% | 152,00 |
| 09.01.2025 | 93,00 | 93,23 | 92,78 | 93,15 | 0,04% | - |
| 08.01.2025 | 92,85 | 94,04 | 90,66 | 93,11 | 0,42% | 1.560,00 |
| 07.01.2025 | 94,11 | 94,87 | 91,19 | 92,72 | -1,67% | 730,00 |
| 06.01.2025 | 96,58 | 97,64 | 93,53 | 94,29 | -0,36% | 50,00 |
| 03.01.2025 | 92,63 | 95,49 | 91,83 | 94,63 | 2,47% | 400,00 |
| 02.01.2025 | 91,80 | 93,58 | 90,81 | 92,35 | 1,47% | 74,00 |
| 30.12.2024 | 91,75 | 92,59 | 90,99 | 91,02 | -1,18% | 35,00 |
| 27.12.2024 | 93,36 | 93,42 | 90,98 | 92,11 | -0,60% | - |
| 23.12.2024 | 93,91 | 94,23 | 91,79 | 92,66 | -0,62% | 103,00 |
| 20.12.2024 | 91,13 | 93,71 | 89,69 | 93,24 | 1,89% | 1.427,00 |
| 19.12.2024 | 90,87 | 93,04 | 90,22 | 91,51 | 1,56% | 560,00 |
| 18.12.2024 | 92,99 | 94,69 | 89,70 | 90,10 | -3,20% | 445,00 |
| 17.12.2024 | 93,53 | 94,59 | 92,39 | 93,08 | -0,36% | - |
| 16.12.2024 | 93,21 | 94,30 | 92,49 | 93,41 | 0,10% | 84,00 |
| 13.12.2024 | 94,15 | 94,48 | 92,33 | 93,32 | -0,88% | 400,00 |
| 12.12.2024 | 93,11 | 94,34 | 92,46 | 94,15 | 0,77% | 800,00 |
| 11.12.2024 | 92,44 | 93,86 | 92,40 | 93,44 | 1,25% | 1.221,00 |
| 10.12.2024 | 91,77 | 93,61 | 91,36 | 92,28 | 0,36% | 540,00 |
| 09.12.2024 | 94,23 | 94,82 | 91,21 | 91,95 | -2,12% | 330,00 |
| 06.12.2024 | 93,13 | 94,35 | 92,76 | 93,94 | 1,02% | 21,00 |
| 05.12.2024 | 93,18 | 94,32 | 92,31 | 92,99 | -0,46% | 39,00 |
| 04.12.2024 | 90,83 | 93,56 | 90,83 | 93,42 | 3,02% | 560,00 |
| 03.12.2024 | 90,92 | 91,30 | 88,74 | 90,68 | -0,14% | 140,00 |
| 02.12.2024 | 90,42 | 92,69 | 90,13 | 90,81 | 0,86% | 650,00 |
| 29.11.2024 | 89,85 | 90,43 | 89,22 | 90,04 | 0,15% | - |
| 28.11.2024 | 89,39 | 90,16 | 89,28 | 89,91 | 1,06% | 227,00 |
| 27.11.2024 | 92,07 | 92,58 | 88,91 | 88,97 | -3,32% | 450,00 |
| 26.11.2024 | 88,97 | 92,30 | 88,50 | 92,02 | 3,65% | 50,00 |
| 25.11.2024 | 89,01 | 90,30 | 88,19 | 88,78 | -0,30% | - |
| 22.11.2024 | 89,75 | 90,87 | 88,76 | 89,05 | -0,74% | 180,00 |
| 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 |