114,021$
0,48%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 112,70 | 114,82 | 112,46 | 114,26 | 0,69% | 6.503.502,00 |
| 17.02.2025 | 113,77 | 113,77 | 113,43 | 113,48 | 1,65% | - |
| 14.02.2025 | 110,27 | 112,37 | 108,72 | 111,64 | 1,51% | 4.981.071,00 |
| 13.02.2025 | 108,99 | 110,03 | 107,61 | 109,98 | 2,12% | 3.601.424,00 |
| 12.02.2025 | 107,03 | 107,80 | 104,27 | 107,70 | -0,58% | 4.412.569,00 |
| 11.02.2025 | 109,50 | 110,33 | 107,81 | 108,33 | -1,11% | 4.430.075,00 |
| 10.02.2025 | 108,65 | 110,99 | 107,45 | 109,55 | 1,76% | 5.111.336,00 |
| 07.02.2025 | 109,49 | 110,53 | 102,37 | 107,66 | 2,81% | 11.183.600,00 |
| 06.02.2025 | 105,40 | 105,82 | 103,96 | 104,72 | -0,33% | 6.937.744,00 |
| 05.02.2025 | 103,15 | 105,12 | 101,85 | 105,07 | 2,23% | 4.166.000,00 |
| 04.02.2025 | 101,00 | 102,83 | 100,70 | 102,78 | 1,86% | 3.899.980,00 |
| 03.02.2025 | 98,87 | 101,41 | 98,12 | 100,90 | 0,02% | 4.943.874,00 |
| 31.01.2025 | 101,14 | 102,87 | 100,47 | 100,88 | -0,05% | 4.091.904,00 |
| 30.01.2025 | 100,41 | 102,17 | 100,02 | 100,93 | 1,61% | 4.168.508,00 |
| 29.01.2025 | 99,92 | 100,21 | 98,20 | 99,33 | -0,50% | 3.124.468,00 |
| 28.01.2025 | 96,53 | 100,38 | 95,55 | 99,83 | 3,16% | 4.380.145,00 |
| 27.01.2025 | 94,91 | 98,33 | 94,10 | 96,77 | -0,13% | 4.245.462,00 |
| 24.01.2025 | 97,57 | 97,57 | 96,11 | 96,90 | -0,56% | 4.139.757,00 |
| 23.01.2025 | 97,65 | 98,07 | 95,94 | 97,45 | -0,80% | 3.704.679,00 |
| 22.01.2025 | 98,00 | 98,34 | 96,59 | 98,24 | 1,07% | 3.542.403,00 |
| 21.01.2025 | 95,65 | 97,28 | 94,82 | 97,20 | 3,15% | 3.850.121,00 |
| 17.01.2025 | 96,09 | 96,09 | 93,88 | 94,23 | 0,19% | 4.917.013,00 |
| 16.01.2025 | 93,92 | 94,85 | 93,41 | 94,05 | 1,06% | 2.907.881,00 |
| 15.01.2025 | 93,88 | 94,16 | 92,76 | 93,06 | 0,62% | 4.847.014,00 |
| 14.01.2025 | 92,57 | 93,33 | 90,80 | 92,49 | -1,43% | 5.432.787,00 |
| 13.01.2025 | 93,97 | 94,35 | 92,64 | 93,83 | -0,77% | 4.148.804,00 |
| 10.01.2025 | 95,44 | 95,67 | 94,15 | 94,56 | -1,54% | 4.019.444,00 |
| 08.01.2025 | 95,20 | 96,27 | 93,33 | 96,04 | 0,11% | 4.756.140,00 |
| 07.01.2025 | 97,69 | 98,00 | 94,40 | 95,93 | -2,05% | 4.007.324,00 |
| 06.01.2025 | 100,88 | 101,00 | 97,12 | 97,94 | 0,48% | 4.193.223,00 |
| 03.01.2025 | 95,73 | 98,38 | 95,37 | 97,47 | 2,87% | 4.272.634,00 |
| 02.01.2025 | 95,36 | 96,17 | 93,21 | 94,75 | 0,29% | 2.852.109,00 |
| 31.12.2024 | 95,79 | 96,00 | 93,87 | 94,48 | -0,68% | 2.183.907,00 |
| 30.12.2024 | 94,88 | 95,73 | 94,00 | 95,13 | -0,99% | 2.128.262,00 |
| 27.12.2024 | 96,51 | 96,51 | 94,80 | 96,08 | -1,24% | 2.774.949,00 |
| 26.12.2024 | 97,16 | 97,60 | 96,73 | 97,29 | -0,53% | 1.661.958,00 |
| 24.12.2024 | 96,65 | 97,83 | 96,32 | 97,81 | 1,44% | 1.764.854,00 |
| 23.12.2024 | 96,93 | 97,07 | 95,34 | 96,42 | -0,79% | 3.107.902,00 |
| 20.12.2024 | 93,72 | 97,83 | 93,36 | 97,19 | 2,47% | 13.324.435,00 |
| 19.12.2024 | 95,94 | 96,87 | 94,23 | 94,85 | 1,60% | 4.583.508,00 |
| 18.12.2024 | 98,05 | 98,57 | 92,83 | 93,36 | -4,36% | 5.751.007,00 |
| 17.12.2024 | 98,16 | 99,37 | 97,01 | 97,62 | -0,55% | 4.009.767,00 |
| 16.12.2024 | 98,21 | 98,50 | 97,03 | 98,16 | 0,21% | 3.822.362,00 |
| 13.12.2024 | 98,29 | 99,19 | 96,86 | 97,95 | -0,66% | 3.166.115,00 |
| 12.12.2024 | 98,04 | 98,90 | 97,25 | 98,60 | 0,57% | 2.859.805,00 |
| 11.12.2024 | 98,00 | 98,68 | 97,03 | 98,04 | 0,94% | 3.417.447,00 |
| 10.12.2024 | 96,52 | 98,37 | 96,06 | 97,13 | 0,09% | 3.915.618,00 |
| 09.12.2024 | 99,71 | 100,40 | 96,20 | 97,04 | -2,19% | 4.260.813,00 |
| 06.12.2024 | 98,52 | 99,71 | 98,10 | 99,21 | 0,76% | 3.219.862,00 |
| 05.12.2024 | 98,31 | 99,74 | 97,70 | 98,46 | 0,27% | 3.940.690,00 |
| 04.12.2024 | 96,99 | 98,50 | 96,05 | 98,19 | 3,04% | 4.979.240,00 |
| 03.12.2024 | 95,00 | 95,79 | 93,38 | 95,29 | -0,03% | 3.716.650,00 |
| 02.12.2024 | 95,36 | 97,18 | 94,93 | 95,32 | 0,28% | 4.379.471,00 |
| 29.11.2024 | 94,33 | 95,47 | 94,11 | 95,05 | 1,05% | 2.124.139,00 |
| 27.11.2024 | 96,68 | 96,79 | 93,86 | 94,06 | -2,47% | 3.835.031,00 |
| 26.11.2024 | 93,97 | 96,70 | 93,97 | 96,44 | 3,57% | 4.729.263,00 |
| 25.11.2024 | 93,11 | 94,90 | 92,68 | 93,12 | 0,38% | 8.804.549,00 |
| 22.11.2024 | 94,32 | 94,50 | 92,33 | 92,77 | -1,33% | 4.060.455,00 |
| 21.11.2024 | 93,00 | 94,35 | 92,52 | 94,02 | 1,70% | 4.338.129,00 |
| 20.11.2024 | 91,30 | 92,49 | 90,61 | 92,45 | 1,83% | 5.026.814,00 |
| 19.11.2024 | 90,59 | 91,78 | 89,67 | 90,79 | -1,19% | 5.706.880,00 |
| 18.11.2024 | 94,57 | 96,74 | 90,96 | 91,88 | -2,46% | 8.702.907,00 |
| 15.11.2024 | 94,80 | 96,38 | 92,73 | 94,20 | -0,28% | 5.916.022,00 |
| 14.11.2024 | 96,54 | 97,06 | 94,11 | 94,46 | -3,49% | 7.275.759,00 |
| 13.11.2024 | 98,05 | 100,59 | 97,60 | 97,88 | -1,28% | 6.571.755,00 |
| 12.11.2024 | 97,16 | 99,51 | 96,91 | 99,15 | 2,03% | 7.145.994,00 |
| 11.11.2024 | 92,42 | 97,35 | 92,30 | 97,18 | 5,58% | 8.393.346,00 |
| 08.11.2024 | 84,50 | 92,53 | 84,26 | 92,04 | 9,99% | 13.790.376,00 |
| 07.11.2024 | 82,45 | 83,83 | 81,50 | 83,68 | 3,47% | 6.375.040,00 |
| 06.11.2024 | 80,21 | 81,08 | 79,78 | 80,87 | 3,79% | 5.711.298,00 |
| 05.11.2024 | 79,35 | 79,45 | 77,72 | 77,92 | -1,19% | 4.408.036,00 |
| 04.11.2024 | 78,63 | 79,37 | 77,80 | 78,86 | 0,08% | 3.031.206,00 |
| 01.11.2024 | 78,18 | 79,42 | 77,82 | 78,80 | 0,18% | 4.055.570,00 |
| 31.10.2024 | 78,99 | 79,51 | 78,15 | 78,66 | -0,10% | 4.585.233,00 |
| 30.10.2024 | 79,25 | 79,92 | 78,59 | 78,74 | -0,79% | 2.595.493,00 |
| 29.10.2024 | 79,77 | 80,39 | 78,51 | 79,37 | -1,72% | 3.806.406,00 |
| 28.10.2024 | 81,16 | 81,48 | 80,47 | 80,76 | 0,52% | 2.492.169,00 |
| 25.10.2024 | 80,79 | 81,80 | 80,22 | 80,34 | -0,35% | 3.112.008,00 |
| 24.10.2024 | 80,65 | 81,34 | 80,36 | 80,62 | 0,31% | 2.828.761,00 |
| 23.10.2024 | 82,03 | 82,89 | 80,24 | 80,37 | -2,51% | 4.067.878,00 |
| 22.10.2024 | 81,38 | 82,97 | 81,20 | 82,44 | 0,48% | 3.046.845,00 |
| 21.10.2024 | 82,66 | 83,22 | 81,77 | 82,05 | 1,21% | 3.798.949,00 |
| 18.10.2024 | 80,51 | 81,29 | 80,24 | 81,07 | 0,26% | 2.955.891,00 |
| 17.10.2024 | 80,02 | 81,72 | 79,56 | 80,86 | -1,53% | 4.093.275,00 |
| 16.10.2024 | 82,61 | 82,61 | 81,40 | 82,12 | -0,63% | 2.696.638,00 |
| 15.10.2024 | 82,66 | 82,99 | 82,18 | 82,64 | -0,23% | 5.379.012,00 |
| 14.10.2024 | 83,45 | 83,77 | 81,93 | 82,83 | -0,05% | 2.777.129,00 |
| 11.10.2024 | 82,44 | 83,04 | 81,92 | 82,87 | 0,47% | 2.966.193,00 |
| 10.10.2024 | 79,66 | 82,50 | 79,66 | 82,48 | 2,68% | 5.288.320,00 |
| 09.10.2024 | 78,07 | 80,37 | 78,00 | 80,33 | 3,29% | 4.709.415,00 |
| 08.10.2024 | 77,81 | 78,04 | 76,82 | 77,77 | 0,37% | 3.879.120,00 |
| 07.10.2024 | 78,02 | 79,08 | 77,34 | 77,48 | -0,68% | 4.212.995,00 |
| 04.10.2024 | 77,69 | 78,20 | 76,82 | 78,01 | 1,31% | 3.144.257,00 |
| 03.10.2024 | 77,30 | 77,61 | 76,78 | 77,00 | -0,76% | 3.717.008,00 |
| 02.10.2024 | 76,49 | 77,83 | 76,00 | 77,59 | 1,44% | 3.000.106,00 |
| 01.10.2024 | 78,21 | 78,50 | 76,18 | 76,49 | -1,37% | 3.966.326,00 |
| 30.09.2024 | 77,65 | 78,08 | 76,71 | 77,55 | 0,13% | 3.453.441,00 |
| 27.09.2024 | 77,20 | 77,78 | 76,43 | 77,45 | 0,28% | 2.987.870,00 |
| 26.09.2024 | 77,14 | 77,74 | 76,07 | 77,23 | 0,81% | 5.170.085,00 |
| 25.09.2024 | 77,42 | 77,84 | 75,94 | 76,61 | -1,14% | 4.286.288,00 |