96,421$
-0,79%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 77,37 | 78,18 | 77,13 | 77,49 | 0,06% | 2.943.311,00 |
| 23.09.2024 | 77,20 | 77,82 | 76,97 | 77,44 | 0,86% | 3.252.169,00 |
| 20.09.2024 | 75,52 | 76,86 | 75,52 | 76,78 | 1,48% | 12.542.759,00 |
| 19.09.2024 | 76,08 | 76,20 | 74,85 | 75,66 | 1,31% | 3.947.493,00 |
| 18.09.2024 | 75,81 | 75,84 | 74,54 | 74,68 | -1,23% | 2.876.414,00 |
| 17.09.2024 | 76,10 | 76,47 | 75,38 | 75,61 | -0,96% | 2.677.888,00 |
| 16.09.2024 | 74,87 | 76,65 | 74,80 | 76,34 | 1,77% | 4.402.057,00 |
| 13.09.2024 | 74,67 | 75,60 | 74,13 | 75,01 | 0,50% | 4.637.702,00 |
| 12.09.2024 | 76,85 | 76,89 | 73,29 | 74,64 | -2,61% | 8.618.080,00 |
| 11.09.2024 | 75,78 | 76,84 | 74,71 | 76,64 | 0,75% | 4.102.347,00 |
| 10.09.2024 | 75,43 | 76,13 | 75,02 | 76,07 | 1,32% | 3.853.883,00 |
| 09.09.2024 | 75,27 | 75,92 | 74,92 | 75,08 | -0,10% | 4.088.881,00 |
| 06.09.2024 | 76,02 | 76,42 | 74,60 | 75,16 | -0,86% | 5.364.384,00 |
| 05.09.2024 | 76,44 | 76,67 | 75,25 | 75,81 | -1,38% | 4.469.068,00 |
| 04.09.2024 | 76,55 | 77,18 | 75,71 | 76,87 | -0,34% | 4.181.704,00 |
| 03.09.2024 | 76,62 | 78,08 | 76,08 | 77,13 | 0,55% | 5.807.885,00 |
| 30.08.2024 | 76,31 | 76,91 | 76,08 | 76,71 | 0,58% | 3.585.700,00 |
| 29.08.2024 | 76,00 | 77,18 | 75,54 | 76,27 | 0,87% | 3.054.470,00 |
| 28.08.2024 | 76,00 | 76,28 | 75,19 | 75,61 | -0,47% | 2.635.293,00 |
| 27.08.2024 | 74,85 | 75,99 | 74,61 | 75,97 | 1,08% | 2.471.210,00 |
| 26.08.2024 | 74,98 | 75,40 | 74,80 | 75,16 | 0,58% | 2.751.206,00 |
| 23.08.2024 | 74,88 | 75,10 | 73,75 | 74,73 | 0,32% | 3.182.470,00 |
| 22.08.2024 | 75,60 | 75,81 | 74,39 | 74,49 | -1,23% | 5.006.805,00 |
| 21.08.2024 | 75,30 | 75,80 | 74,64 | 75,42 | -0,20% | 3.065.758,00 |
| 20.08.2024 | 75,00 | 76,31 | 74,77 | 75,57 | 1,07% | 5.733.205,00 |
| 19.08.2024 | 74,69 | 75,19 | 74,36 | 74,77 | 0,07% | 5.248.310,00 |
| 16.08.2024 | 73,25 | 74,90 | 72,90 | 74,72 | 1,80% | 4.798.599,00 |
| 15.08.2024 | 73,28 | 73,83 | 72,53 | 73,40 | 0,84% | 4.589.777,00 |
| 14.08.2024 | 71,62 | 73,67 | 71,44 | 72,79 | 1,80% | 6.099.262,00 |
| 13.08.2024 | 70,32 | 71,59 | 69,65 | 71,50 | 1,62% | 5.524.287,00 |
| 12.08.2024 | 69,80 | 71,54 | 69,40 | 70,36 | 0,96% | 6.173.310,00 |
| 09.08.2024 | 68,99 | 69,98 | 67,98 | 69,69 | 1,47% | 6.988.618,00 |
| 08.08.2024 | 69,72 | 70,99 | 68,39 | 68,68 | -1,79% | 10.955.053,00 |
| 07.08.2024 | 65,68 | 71,82 | 65,00 | 69,93 | 25,32% | 23.535.602,00 |
| 06.08.2024 | 56,00 | 56,86 | 55,19 | 55,80 | 0,74% | 9.433.793,00 |
| 05.08.2024 | 54,91 | 56,36 | 54,57 | 55,39 | -1,98% | 7.664.667,00 |