95,566$
-1,14%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 95,22 | 96,83 | 94,54 | 96,67 | 0,43% | 4.108.994,00 |
| 31.03.2025 | 94,46 | 96,97 | 93,26 | 96,26 | -0,35% | 6.285.879,00 |
| 28.03.2025 | 99,07 | 99,48 | 95,37 | 96,60 | -2,95% | 4.501.167,00 |
| 27.03.2025 | 100,26 | 100,97 | 98,99 | 99,54 | -1,46% | 3.358.252,00 |
| 26.03.2025 | 101,62 | 102,34 | 100,42 | 101,01 | -1,06% | 2.998.346,00 |
| 25.03.2025 | 99,72 | 102,22 | 99,55 | 102,09 | 2,30% | 3.423.625,00 |
| 24.03.2025 | 100,00 | 100,29 | 98,81 | 99,79 | 1,16% | 4.047.407,00 |
| 21.03.2025 | 97,32 | 98,73 | 95,94 | 98,65 | 0,20% | 5.778.703,00 |
| 20.03.2025 | 97,14 | 99,59 | 97,11 | 98,45 | 0,29% | 4.249.341,00 |
| 19.03.2025 | 97,33 | 99,18 | 97,06 | 98,17 | 1,30% | 4.320.845,00 |
| 18.03.2025 | 96,08 | 97,29 | 94,81 | 96,91 | 0,25% | 3.481.690,00 |
| 17.03.2025 | 95,74 | 97,49 | 95,58 | 96,67 | 0,44% | 4.146.483,00 |
| 14.03.2025 | 94,64 | 96,69 | 94,00 | 96,25 | 3,03% | 3.973.295,00 |
| 13.03.2025 | 97,40 | 97,50 | 93,27 | 93,42 | -4,61% | 4.262.027,00 |
| 12.03.2025 | 99,53 | 100,85 | 97,61 | 97,93 | -0,36% | 4.301.645,00 |
| 11.03.2025 | 96,49 | 99,94 | 95,50 | 98,28 | 2,33% | 6.312.047,00 |
| 10.03.2025 | 99,32 | 99,54 | 95,72 | 96,04 | -5,17% | 5.573.562,00 |
| 07.03.2025 | 102,00 | 102,35 | 98,05 | 101,28 | -0,43% | 5.560.859,00 |
| 06.03.2025 | 105,65 | 106,68 | 101,50 | 101,72 | -4,76% | 4.443.066,00 |
| 05.03.2025 | 105,38 | 107,50 | 103,72 | 106,80 | 0,30% | 4.953.847,00 |
| 04.03.2025 | 106,81 | 107,71 | 103,93 | 106,48 | -0,06% | 5.442.955,00 |
| 03.03.2025 | 108,82 | 110,67 | 106,04 | 106,54 | -1,36% | 5.292.011,00 |
| 28.02.2025 | 106,98 | 108,26 | 105,90 | 108,01 | 0,86% | 5.126.325,00 |
| 27.02.2025 | 109,98 | 111,31 | 107,00 | 107,09 | -1,77% | 4.305.503,00 |
| 26.02.2025 | 108,46 | 110,29 | 107,83 | 109,02 | 0,89% | 3.799.699,00 |
| 25.02.2025 | 108,08 | 108,57 | 105,78 | 108,06 | -0,58% | 4.429.592,00 |
| 24.02.2025 | 109,32 | 110,02 | 107,33 | 108,69 | -1,21% | 5.413.911,00 |
| 21.02.2025 | 113,96 | 114,57 | 109,93 | 110,02 | -3,67% | 5.172.149,00 |
| 20.02.2025 | 113,80 | 114,53 | 110,83 | 114,21 | -0,31% | 6.895.570,00 |
| 19.02.2025 | 114,11 | 114,63 | 111,88 | 114,57 | 0,27% | 4.912.081,00 |
| 18.02.2025 | 112,70 | 114,82 | 112,46 | 114,26 | 0,69% | 6.666.597,00 |
| 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 |