78,592$
-0,88%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 79,17 | 79,52 | 78,32 | 78,77 | -0,66% | 4.458.230,00 |
| 28.08.2025 | 78,18 | 79,41 | 77,94 | 79,29 | 1,48% | 4.929.692,00 |
| 27.08.2025 | 78,04 | 78,34 | 77,51 | 78,13 | 0,62% | 5.710.969,00 |
| 26.08.2025 | 77,95 | 78,33 | 77,21 | 77,65 | 0,01% | 6.114.272,00 |
| 25.08.2025 | 79,90 | 79,99 | 77,61 | 77,64 | -2,97% | 7.269.015,00 |
| 22.08.2025 | 78,31 | 80,62 | 78,21 | 80,02 | 2,92% | 6.175.766,00 |
| 21.08.2025 | 78,91 | 79,11 | 76,86 | 77,75 | -2,34% | 9.966.843,00 |
| 20.08.2025 | 78,09 | 80,30 | 77,30 | 79,61 | 1,95% | 12.247.330,00 |
| 19.08.2025 | 81,28 | 81,28 | 77,10 | 78,09 | -3,31% | 15.012.629,00 |
| 18.08.2025 | 79,57 | 81,20 | 78,94 | 80,76 | 2,09% | 12.268.351,00 |
| 15.08.2025 | 77,68 | 79,82 | 77,04 | 79,11 | 2,41% | 10.868.808,00 |
| 14.08.2025 | 78,05 | 78,60 | 76,82 | 77,25 | -2,62% | 11.823.147,00 |
| 13.08.2025 | 79,88 | 80,10 | 78,05 | 79,33 | 1,10% | 14.129.022,00 |
| 12.08.2025 | 75,00 | 78,99 | 74,98 | 78,47 | 5,23% | 15.499.403,00 |
| 11.08.2025 | 74,02 | 76,90 | 73,81 | 74,57 | 0,24% | 13.429.556,00 |
| 08.08.2025 | 76,11 | 76,71 | 72,83 | 74,39 | -1,21% | 17.024.496,00 |
| 07.08.2025 | 74,30 | 75,35 | 70,12 | 75,30 | -22,03% | 47.432.964,00 |
| 06.08.2025 | 96,99 | 97,59 | 96,30 | 96,58 | 0,38% | 8.765.691,00 |
| 05.08.2025 | 98,45 | 99,40 | 96,12 | 96,21 | -2,37% | 4.034.156,00 |
| 04.08.2025 | 97,82 | 99,35 | 96,54 | 98,55 | 1,22% | 5.382.976,00 |
| 01.08.2025 | 99,38 | 99,38 | 96,83 | 97,36 | -2,54% | 4.709.352,00 |
| 31.07.2025 | 102,27 | 102,60 | 99,67 | 99,90 | -1,78% | 4.311.894,00 |
| 30.07.2025 | 104,88 | 104,88 | 99,78 | 101,71 | -2,92% | 5.326.217,00 |
| 29.07.2025 | 105,63 | 106,95 | 103,21 | 104,77 | -0,10% | 3.246.943,00 |
| 28.07.2025 | 104,98 | 106,21 | 104,12 | 104,88 | 0,06% | 2.129.027,00 |
| 25.07.2025 | 105,23 | 105,85 | 104,72 | 104,82 | 0,05% | 2.088.028,00 |
| 24.07.2025 | 105,31 | 106,19 | 104,03 | 104,77 | -0,28% | 2.440.045,00 |
| 23.07.2025 | 104,91 | 105,15 | 103,14 | 105,06 | 0,24% | 2.582.740,00 |
| 22.07.2025 | 106,93 | 107,40 | 104,64 | 104,81 | -1,99% | 2.951.433,00 |
| 21.07.2025 | 105,16 | 107,52 | 104,36 | 106,94 | 1,44% | 3.533.822,00 |
| 18.07.2025 | 105,71 | 106,57 | 104,73 | 105,42 | 0,48% | 3.640.786,00 |
| 17.07.2025 | 103,50 | 105,46 | 103,35 | 104,92 | 1,43% | 3.480.861,00 |
| 16.07.2025 | 104,93 | 105,19 | 101,55 | 103,44 | -1,42% | 3.509.647,00 |
| 15.07.2025 | 103,41 | 105,44 | 103,38 | 104,93 | 1,90% | 4.172.835,00 |
| 14.07.2025 | 99,36 | 103,56 | 99,25 | 102,97 | 3,95% | 6.019.608,00 |
| 11.07.2025 | 100,00 | 100,62 | 98,70 | 99,06 | -1,14% | 4.131.965,00 |
| 10.07.2025 | 107,71 | 108,09 | 99,91 | 100,20 | -6,92% | 5.975.009,00 |
| 09.07.2025 | 108,65 | 108,77 | 105,62 | 107,65 | 0,10% | 4.442.491,00 |
| 08.07.2025 | 106,97 | 107,83 | 103,36 | 107,54 | 0,83% | 5.288.539,00 |
| 07.07.2025 | 105,60 | 107,56 | 105,02 | 106,65 | 0,94% | 4.762.596,00 |
| 03.07.2025 | 102,68 | 106,12 | 102,62 | 105,66 | 3,38% | 2.864.114,00 |
| 02.07.2025 | 101,81 | 102,65 | 100,91 | 102,21 | -0,21% | 3.749.274,00 |
| 01.07.2025 | 105,36 | 105,85 | 100,91 | 102,43 | -3,11% | 6.138.018,00 |
| 30.06.2025 | 103,90 | 105,96 | 103,41 | 105,72 | 2,53% | 4.095.413,00 |
| 27.06.2025 | 103,92 | 104,47 | 102,94 | 103,11 | -0,72% | 5.706.052,00 |
| 26.06.2025 | 103,73 | 104,74 | 103,10 | 103,86 | 0,16% | 2.802.958,00 |
| 25.06.2025 | 104,87 | 105,79 | 103,52 | 103,69 | -0,70% | 2.792.178,00 |
| 24.06.2025 | 104,32 | 104,99 | 103,39 | 104,42 | 1,23% | 3.540.704,00 |
| 23.06.2025 | 99,78 | 103,46 | 98,60 | 103,15 | 3,30% | 4.523.473,00 |
| 20.06.2025 | 101,32 | 101,99 | 98,86 | 99,85 | -0,96% | 6.944.097,00 |
| 18.06.2025 | 103,26 | 103,40 | 99,84 | 100,82 | -2,00% | 4.337.319,00 |
| 17.06.2025 | 101,53 | 104,50 | 101,30 | 102,88 | 0,91% | 4.095.961,00 |
| 16.06.2025 | 101,10 | 103,23 | 101,10 | 101,95 | 1,11% | 3.519.799,00 |
| 13.06.2025 | 100,78 | 103,34 | 100,31 | 100,83 | -0,82% | 3.425.248,00 |
| 12.06.2025 | 101,84 | 102,79 | 101,47 | 101,66 | -0,35% | 2.946.595,00 |
| 11.06.2025 | 101,42 | 104,01 | 100,14 | 102,02 | 0,38% | 4.220.252,00 |
| 10.06.2025 | 102,33 | 102,90 | 101,07 | 101,63 | -0,44% | 3.789.499,00 |
| 09.06.2025 | 104,73 | 105,00 | 101,94 | 102,08 | -2,73% | 3.904.754,00 |
| 06.06.2025 | 104,32 | 105,20 | 103,73 | 104,94 | 1,39% | 3.296.652,00 |
| 05.06.2025 | 102,07 | 103,98 | 101,75 | 103,50 | 1,85% | 3.368.327,00 |
| 04.06.2025 | 102,50 | 102,84 | 101,32 | 101,62 | -1,22% | 3.393.049,00 |
| 03.06.2025 | 102,26 | 103,17 | 102,06 | 102,88 | 0,40% | 3.789.923,00 |
| 02.06.2025 | 101,10 | 102,52 | 99,85 | 102,47 | 0,68% | 5.242.986,00 |
| 30.05.2025 | 102,20 | 102,48 | 100,54 | 101,78 | -0,25% | 17.092.973,00 |
| 29.05.2025 | 105,22 | 105,50 | 100,90 | 102,04 | -2,36% | 4.731.952,00 |
| 28.05.2025 | 104,74 | 105,58 | 104,22 | 104,51 | -0,22% | 3.740.068,00 |
| 27.05.2025 | 104,20 | 106,06 | 104,17 | 104,74 | 1,53% | 4.249.484,00 |
| 23.05.2025 | 102,16 | 103,53 | 101,58 | 103,16 | -0,44% | 3.769.215,00 |
| 22.05.2025 | 103,33 | 104,69 | 103,08 | 103,62 | 0,76% | 3.655.115,00 |
| 21.05.2025 | 103,70 | 104,78 | 102,75 | 102,84 | -1,86% | 4.423.738,00 |
| 20.05.2025 | 104,89 | 104,89 | 103,20 | 104,79 | 0,04% | 3.958.293,00 |
| 19.05.2025 | 103,56 | 104,95 | 103,50 | 104,75 | 0,15% | 3.562.604,00 |
| 16.05.2025 | 103,23 | 105,11 | 102,69 | 104,59 | 1,98% | 4.510.482,00 |
| 15.05.2025 | 102,50 | 103,40 | 101,34 | 102,56 | -0,65% | 4.680.209,00 |
| 14.05.2025 | 105,10 | 105,97 | 102,68 | 103,23 | -1,73% | 4.513.852,00 |
| 13.05.2025 | 101,49 | 105,50 | 101,28 | 105,05 | 2,95% | 5.890.029,00 |
| 12.05.2025 | 99,85 | 102,13 | 99,19 | 102,04 | 4,74% | 6.251.519,00 |
| 09.05.2025 | 98,33 | 98,38 | 95,42 | 97,42 | -0,33% | 5.721.214,00 |
| 08.05.2025 | 97,60 | 99,27 | 93,25 | 97,74 | -8,41% | 15.635.131,00 |
| 07.05.2025 | 106,04 | 107,44 | 105,47 | 106,72 | -0,39% | 6.913.469,00 |
| 06.05.2025 | 105,99 | 108,51 | 105,43 | 107,14 | -1,43% | 4.775.150,00 |
| 05.05.2025 | 104,57 | 109,33 | 104,46 | 108,69 | 2,36% | 5.447.124,00 |
| 02.05.2025 | 105,71 | 106,65 | 104,63 | 106,18 | 1,89% | 3.795.580,00 |
| 01.05.2025 | 104,88 | 106,41 | 104,14 | 104,21 | 0,43% | 4.088.319,00 |
| 30.04.2025 | 101,86 | 103,98 | 100,34 | 103,76 | -0,43% | 5.456.902,00 |
| 29.04.2025 | 102,02 | 104,54 | 101,97 | 104,21 | 1,53% | 3.128.882,00 |
| 28.04.2025 | 102,39 | 103,08 | 100,94 | 102,64 | 0,83% | 3.079.459,00 |
| 25.04.2025 | 100,27 | 101,92 | 99,99 | 101,80 | 1,07% | 3.350.024,00 |
| 24.04.2025 | 96,99 | 101,19 | 96,75 | 100,72 | 3,84% | 4.087.897,00 |
| 23.04.2025 | 97,45 | 99,54 | 96,29 | 97,00 | 2,79% | 4.330.101,00 |
| 22.04.2025 | 93,51 | 95,06 | 91,24 | 94,37 | 1,78% | 4.621.048,00 |
| 21.04.2025 | 94,87 | 95,71 | 91,33 | 92,72 | -3,55% | 3.071.546,00 |
| 17.04.2025 | 96,83 | 97,35 | 95,80 | 96,13 | 0,06% | 2.979.241,00 |
| 16.04.2025 | 97,20 | 98,60 | 94,80 | 96,07 | -3,16% | 5.678.499,00 |
| 15.04.2025 | 97,39 | 99,24 | 97,20 | 99,20 | 2,43% | 3.584.029,00 |
| 14.04.2025 | 99,89 | 100,50 | 95,36 | 96,85 | -0,90% | 4.616.038,00 |
| 11.04.2025 | 96,01 | 98,18 | 94,97 | 97,73 | 1,46% | 5.503.251,00 |
| 10.04.2025 | 97,26 | 98,19 | 93,58 | 96,32 | -3,61% | 6.807.685,00 |
| 09.04.2025 | 88,81 | 100,50 | 87,83 | 99,93 | 13,36% | 9.263.431,00 |
| 08.04.2025 | 91,66 | 91,92 | 86,82 | 88,15 | 0,17% | 9.188.648,00 |