65,507$
1,09%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 64,84 | 65,58 | 64,65 | 65,53 | 1,12% | - |
| 23.04.2024 | 64,08 | 65,10 | 63,98 | 64,80 | 1,74% | 3.544.127,00 |
| 22.04.2024 | 63,97 | 64,23 | 62,61 | 63,69 | 0,46% | 3.629.295,00 |
| 19.04.2024 | 63,79 | 64,41 | 62,92 | 63,40 | -0,92% | 4.836.140,00 |
| 18.04.2024 | 64,77 | 65,01 | 63,53 | 63,99 | -1,01% | 3.087.289,00 |
| 17.04.2024 | 64,89 | 65,55 | 64,50 | 64,64 | 0,26% | 3.278.443,00 |
| 16.04.2024 | 64,62 | 65,57 | 64,26 | 64,48 | -0,42% | 3.015.060,00 |
| 15.04.2024 | 67,08 | 67,19 | 64,58 | 64,75 | -2,56% | 4.911.148,00 |
| 12.04.2024 | 67,47 | 67,72 | 65,93 | 66,45 | -2,55% | 5.134.673,00 |
| 11.04.2024 | 68,61 | 68,86 | 67,44 | 68,19 | 0,12% | 2.917.975,00 |
| 10.04.2024 | 67,08 | 68,50 | 67,08 | 68,11 | -0,18% | 3.641.299,00 |
| 09.04.2024 | 69,14 | 69,14 | 67,80 | 68,23 | -0,25% | 2.799.553,00 |
| 08.04.2024 | 70,04 | 70,24 | 68,23 | 68,40 | -3,54% | 5.099.856,00 |
| 05.04.2024 | 69,75 | 71,83 | 69,34 | 70,91 | 2,41% | 7.475.375,00 |
| 04.04.2024 | 72,03 | 73,63 | 69,21 | 69,24 | -2,94% | 6.959.741,00 |
| 03.04.2024 | 68,61 | 72,02 | 68,58 | 71,34 | 3,59% | 7.868.905,00 |
| 02.04.2024 | 66,97 | 68,92 | 66,60 | 68,87 | 1,56% | 4.711.615,00 |
| 01.04.2024 | 68,73 | 68,73 | 66,73 | 67,81 | -0,73% | 3.003.378,00 |
| 28.03.2024 | 67,21 | 68,60 | 67,00 | 68,31 | 1,55% | 3.922.212,00 |
| 27.03.2024 | 68,29 | 68,32 | 66,19 | 67,27 | -0,27% | 3.534.963,00 |
| 26.03.2024 | 67,96 | 68,17 | 67,04 | 67,45 | -0,65% | 3.312.375,00 |
| 25.03.2024 | 67,85 | 68,41 | 67,61 | 67,89 | -0,60% | 3.296.053,00 |
| 22.03.2024 | 68,92 | 68,93 | 67,53 | 68,30 | -0,39% | 2.832.796,00 |
| 21.03.2024 | 68,58 | 68,72 | 67,75 | 68,57 | 1,03% | 3.716.264,00 |
| 20.03.2024 | 67,79 | 68,06 | 67,02 | 67,87 | 0,12% | 4.230.313,00 |
| 19.03.2024 | 67,13 | 67,88 | 66,45 | 67,79 | 0,36% | 3.059.385,00 |
| 18.03.2024 | 66,99 | 68,18 | 66,81 | 67,55 | 1,24% | 3.909.019,00 |
| 15.03.2024 | 67,72 | 67,97 | 66,51 | 66,72 | -1,94% | 10.117.981,00 |
| 14.03.2024 | 69,29 | 69,75 | 67,62 | 68,04 | -3,05% | 6.500.142,00 |
| 13.03.2024 | 71,59 | 71,59 | 70,00 | 70,18 | -1,63% | 4.078.372,00 |
| 12.03.2024 | 71,68 | 71,95 | 70,74 | 71,34 | -0,17% | 3.858.463,00 |
| 11.03.2024 | 70,93 | 71,80 | 69,91 | 71,46 | 0,15% | 3.139.267,00 |
| 08.03.2024 | 73,26 | 73,50 | 71,09 | 71,35 | -2,35% | 5.278.875,00 |
| 07.03.2024 | 71,95 | 73,33 | 71,19 | 73,07 | 2,44% | 6.314.272,00 |
| 06.03.2024 | 70,97 | 71,73 | 69,11 | 71,33 | 3,32% | 7.401.228,00 |
| 05.03.2024 | 71,07 | 71,07 | 67,31 | 69,04 | -3,31% | 6.840.679,00 |
| 04.03.2024 | 70,69 | 71,69 | 70,50 | 71,40 | 1,36% | 4.277.706,00 |
| 01.03.2024 | 69,09 | 70,49 | 68,57 | 70,44 | 1,92% | 4.840.847,00 |
| 29.02.2024 | 70,05 | 70,15 | 68,15 | 69,11 | -0,58% | 5.782.091,00 |
| 28.02.2024 | 69,95 | 70,05 | 68,78 | 69,51 | -0,66% | 2.744.765,00 |
| 27.02.2024 | 69,32 | 70,28 | 68,87 | 69,97 | 2,30% | 4.991.533,00 |
| 26.02.2024 | 68,00 | 69,48 | 67,77 | 68,40 | 1,12% | 5.204.973,00 |
| 23.02.2024 | 67,50 | 67,89 | 67,19 | 67,64 | 1,02% | 3.772.767,00 |
| 22.02.2024 | 66,95 | 67,23 | 65,77 | 66,96 | 2,51% | 7.627.622,00 |
| 21.02.2024 | 62,03 | 65,52 | 61,00 | 65,32 | -3,86% | 12.820.123,00 |
| 20.02.2024 | 68,16 | 68,36 | 66,76 | 67,94 | -0,79% | 3.271.365,00 |
| 16.02.2024 | 70,08 | 70,08 | 67,90 | 68,48 | -2,55% | 4.528.400,00 |
| 15.02.2024 | 71,45 | 71,49 | 70,04 | 70,27 | -0,80% | 3.186.036,00 |
| 14.02.2024 | 70,08 | 70,94 | 69,93 | 70,84 | 2,06% | 3.703.416,00 |
| 13.02.2024 | 68,52 | 69,56 | 68,25 | 69,41 | -1,21% | 5.427.329,00 |
| 12.02.2024 | 70,66 | 71,09 | 70,13 | 70,26 | -0,26% | 4.790.775,00 |
| 09.02.2024 | 68,25 | 70,86 | 68,20 | 70,44 | 3,80% | 7.522.413,00 |
| 08.02.2024 | 69,79 | 70,64 | 67,76 | 67,86 | -3,10% | 8.370.859,00 |
| 07.02.2024 | 73,83 | 73,91 | 67,22 | 70,03 | 3,79% | 25.551.135,00 |
| 06.02.2024 | 66,50 | 67,56 | 65,89 | 67,47 | 2,10% | 13.315.838,00 |
| 05.02.2024 | 66,41 | 66,44 | 64,86 | 66,08 | -0,54% | 9.137.541,00 |
| 02.02.2024 | 66,34 | 66,99 | 65,90 | 66,44 | -0,06% | 8.320.021,00 |
| 01.02.2024 | 64,71 | 66,69 | 64,59 | 66,48 | 3,09% | 9.622.546,00 |
| 31.01.2024 | 64,87 | 65,28 | 63,59 | 64,49 | -3,33% | 9.668.130,00 |
| 30.01.2024 | 66,19 | 66,92 | 65,80 | 66,71 | 0,39% | 5.829.977,00 |
| 29.01.2024 | 65,81 | 66,64 | 65,66 | 66,45 | 0,50% | 4.443.352,00 |
| 26.01.2024 | 65,46 | 66,77 | 65,35 | 66,12 | 0,84% | 6.691.532,00 |
| 25.01.2024 | 67,27 | 67,36 | 65,02 | 65,57 | -0,85% | 6.800.378,00 |
| 24.01.2024 | 65,06 | 66,72 | 64,77 | 66,13 | 2,67% | 7.735.358,00 |
| 23.01.2024 | 64,26 | 64,78 | 63,77 | 64,41 | 2,79% | 8.220.622,00 |
| 22.01.2024 | 61,88 | 62,80 | 61,40 | 62,66 | 2,89% | 8.397.957,00 |
| 19.01.2024 | 61,55 | 62,10 | 60,08 | 60,90 | -0,83% | 9.170.503,00 |
| 18.01.2024 | 61,00 | 61,49 | 60,29 | 61,41 | 1,30% | 4.429.104,00 |
| 17.01.2024 | 61,20 | 61,62 | 59,73 | 60,62 | -2,23% | 5.407.773,00 |
| 16.01.2024 | 61,09 | 62,39 | 61,01 | 62,00 | -0,70% | 6.578.183,00 |
| 12.01.2024 | 62,63 | 63,04 | 61,76 | 62,44 | 0,31% | 4.793.979,00 |
| 11.01.2024 | 62,00 | 62,33 | 60,96 | 62,25 | 1,43% | 5.072.234,00 |
| 10.01.2024 | 59,38 | 61,60 | 59,13 | 61,37 | 3,32% | 6.296.082,00 |
| 09.01.2024 | 60,31 | 61,20 | 59,31 | 59,40 | -3,02% | 9.085.851,00 |
| 08.01.2024 | 58,55 | 61,30 | 58,45 | 61,25 | 4,99% | 6.054.488,00 |
| 05.01.2024 | 58,26 | 58,93 | 58,08 | 58,34 | -0,09% | 4.914.212,00 |
| 04.01.2024 | 58,00 | 58,73 | 57,78 | 58,39 | 0,93% | 5.365.387,00 |
| 03.01.2024 | 57,28 | 58,22 | 56,94 | 57,85 | 0,09% | 5.329.549,00 |
| 02.01.2024 | 58,10 | 58,77 | 57,35 | 57,80 | -1,25% | 6.012.333,00 |
| 29.12.2023 | 59,30 | 59,39 | 58,27 | 58,53 | -1,46% | 2.880.568,00 |
| 28.12.2023 | 59,50 | 59,58 | 59,06 | 59,40 | 0,10% | 2.900.263,00 |
| 27.12.2023 | 59,66 | 59,83 | 59,02 | 59,34 | -0,77% | 2.878.074,00 |
| 26.12.2023 | 59,46 | 59,87 | 59,13 | 59,80 | 0,89% | 3.134.373,00 |
| 22.12.2023 | 58,84 | 59,53 | 58,56 | 59,27 | 1,30% | 5.057.419,00 |
| 21.12.2023 | 57,77 | 58,66 | 57,54 | 58,51 | 1,86% | 4.444.339,00 |
| 20.12.2023 | 57,66 | 58,64 | 56,94 | 57,44 | -0,55% | 6.049.726,00 |
| 19.12.2023 | 56,30 | 57,81 | 55,80 | 57,76 | 2,94% | 6.341.794,00 |
| 18.12.2023 | 57,71 | 57,81 | 56,08 | 56,11 | -2,97% | 11.621.292,00 |
| 15.12.2023 | 57,05 | 58,01 | 56,38 | 57,83 | 1,33% | 16.923.959,00 |
| 14.12.2023 | 55,80 | 57,47 | 55,72 | 57,07 | 3,11% | 9.119.726,00 |
| 13.12.2023 | 55,10 | 55,53 | 54,67 | 55,35 | 0,56% | 5.551.338,00 |
| 12.12.2023 | 53,84 | 55,64 | 53,40 | 55,04 | 2,61% | 7.815.408,00 |
| 11.12.2023 | 52,39 | 53,75 | 52,20 | 53,64 | 2,84% | 5.135.287,00 |
| 08.12.2023 | 51,14 | 52,36 | 50,97 | 52,16 | 1,68% | 4.620.508,00 |
| 07.12.2023 | 51,91 | 51,91 | 50,65 | 51,30 | -1,02% | 6.341.135,00 |
| 06.12.2023 | 52,84 | 52,99 | 51,79 | 51,83 | -1,33% | 4.055.891,00 |
| 05.12.2023 | 52,07 | 52,97 | 51,83 | 52,53 | 0,54% | 4.242.030,00 |
| 04.12.2023 | 51,98 | 52,67 | 51,86 | 52,25 | -0,46% | 4.726.168,00 |
| 01.12.2023 | 52,05 | 52,70 | 51,69 | 52,49 | -0,13% | 7.175.496,00 |
| 30.11.2023 | 53,88 | 54,89 | 52,43 | 52,56 | -1,94% | 16.805.144,00 |