155,248$
0,46%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 162,19 | 162,27 | 151,80 | 154,54 | -4,52% | 5.175.249,00 |
| 01.09.2026 | 167,41 | 169,93 | 160,60 | 161,85 | -5,31% | 5.496.062,00 |
| 31.08.2026 | 166,60 | 172,51 | 165,71 | 170,93 | 2,97% | 6.600.808,00 |
| 28.08.2026 | 172,58 | 173,00 | 162,68 | 166,00 | -3,92% | 5.095.563,00 |
| 27.08.2026 | 160,24 | 173,89 | 159,88 | 172,78 | 9,67% | 6.907.240,00 |
| 26.08.2026 | 151,50 | 158,44 | 149,50 | 157,54 | 2,53% | 2.995.030,00 |
| 25.08.2026 | 152,86 | 154,33 | 151,67 | 153,66 | 1,10% | 3.460.119,00 |
| 24.08.2026 | 152,43 | 153,85 | 150,40 | 151,99 | -0,99% | 3.422.743,00 |
| 21.08.2026 | 151,90 | 154,11 | 148,25 | 153,51 | 1,80% | 4.054.822,00 |
| 20.08.2026 | 152,00 | 154,44 | 150,16 | 150,79 | -1,35% | 5.158.066,00 |
| 19.08.2026 | 157,97 | 158,56 | 151,66 | 152,85 | -3,27% | 3.812.266,00 |
| 18.08.2026 | 156,00 | 159,97 | 155,70 | 158,01 | 1,39% | 4.055.130,00 |
| 17.08.2026 | 159,55 | 160,43 | 155,57 | 155,85 | -2,60% | 3.834.560,00 |
| 14.08.2026 | 165,75 | 165,75 | 159,10 | 160,01 | -3,28% | 2.861.525,00 |
| 13.08.2026 | 162,64 | 165,75 | 160,14 | 165,44 | 2,86% | 4.262.282,00 |
| 12.08.2026 | 161,48 | 165,11 | 160,00 | 160,84 | -0,65% | 3.850.859,00 |
| 11.08.2026 | 163,24 | 163,92 | 160,74 | 161,89 | -1,41% | 4.156.358,00 |
| 10.08.2026 | 159,90 | 167,19 | 159,64 | 164,21 | 2,86% | 5.726.210,00 |
| 07.08.2026 | 165,02 | 165,50 | 158,55 | 159,64 | -0,29% | 4.826.784,00 |
| 06.08.2026 | 160,07 | 162,73 | 158,27 | 160,11 | -2,45% | 4.996.309,00 |
| 05.08.2026 | 170,35 | 172,09 | 163,94 | 164,13 | -2,47% | 4.578.515,00 |
| 04.08.2026 | 164,11 | 169,11 | 162,77 | 168,29 | 3,11% | 6.437.420,00 |
| 03.08.2026 | 163,30 | 164,50 | 159,32 | 163,21 | 0,78% | 5.916.854,00 |
| 31.07.2026 | 154,01 | 162,57 | 153,61 | 161,95 | 4,99% | 6.085.470,00 |
| 30.07.2026 | 164,00 | 169,26 | 152,23 | 154,25 | 0,67% | 11.021.787,00 |
| 29.07.2026 | 148,27 | 154,99 | 143,77 | 153,22 | 2,16% | 12.380.406,00 |
| 28.07.2026 | 152,60 | 153,24 | 146,12 | 149,98 | -1,58% | 6.019.937,00 |
| 27.07.2026 | 157,13 | 157,13 | 151,68 | 152,38 | 0,01% | 4.796.956,00 |
| 24.07.2026 | 152,70 | 154,32 | 151,48 | 152,37 | 0,55% | 2.817.161,00 |
| 23.07.2026 | 155,29 | 156,49 | 150,92 | 151,54 | -2,26% | 4.590.455,00 |
| 22.07.2026 | 158,57 | 159,00 | 154,51 | 155,05 | -1,93% | 4.570.398,00 |
| 21.07.2026 | 163,38 | 163,50 | 156,02 | 158,10 | -1,41% | 5.548.733,00 |
| 20.07.2026 | 160,63 | 164,57 | 160,00 | 160,36 | -0,77% | 3.775.367,00 |
| 17.07.2026 | 160,50 | 163,83 | 158,93 | 161,61 | 0,52% | 5.651.642,00 |
| 16.07.2026 | 164,07 | 165,00 | 159,08 | 160,78 | -2,27% | 4.145.301,00 |
| 15.07.2026 | 169,39 | 170,35 | 163,03 | 164,51 | -1,39% | 5.088.963,00 |
| 14.07.2026 | 158,77 | 167,27 | 158,06 | 166,83 | 3,87% | 4.685.215,00 |
| 13.07.2026 | 157,67 | 161,95 | 155,72 | 160,62 | 1,97% | 4.098.962,00 |
| 10.07.2026 | 164,44 | 165,28 | 156,62 | 157,51 | -3,80% | 3.519.019,00 |
| 09.07.2026 | 153,27 | 164,01 | 152,25 | 163,73 | 4,48% | 4.626.524,00 |
| 08.07.2026 | 157,00 | 159,45 | 154,42 | 156,71 | -1,24% | 4.770.245,00 |
| 07.07.2026 | 162,39 | 163,31 | 155,68 | 158,67 | -2,27% | 5.827.963,00 |
| 06.07.2026 | 154,75 | 163,57 | 153,43 | 162,35 | 3,90% | 5.163.669,00 |
| 02.07.2026 | 158,64 | 158,96 | 156,20 | 156,25 | -1,72% | 4.491.268,00 |
| 01.07.2026 | 154,74 | 159,80 | 152,54 | 158,98 | 3,49% | 4.734.373,00 |
| 30.06.2026 | 151,04 | 154,47 | 150,73 | 153,62 | -1,16% | 6.678.719,00 |
| 29.06.2026 | 152,97 | 159,07 | 152,13 | 155,42 | 2,69% | 6.780.273,00 |
| 26.06.2026 | 150,81 | 152,77 | 147,55 | 151,35 | 0,95% | 9.199.715,00 |
| 25.06.2026 | 144,62 | 151,97 | 144,62 | 149,93 | 3,20% | 6.549.435,00 |
| 24.06.2026 | 147,70 | 148,82 | 144,57 | 145,28 | -1,84% | 4.742.339,00 |
| 23.06.2026 | 144,83 | 148,36 | 143,47 | 148,00 | 1,80% | 5.921.180,00 |
| 22.06.2026 | 146,36 | 149,19 | 143,59 | 145,39 | 1,21% | 5.607.486,00 |
| 19.06.2026 | 144,72 | 144,93 | 142,91 | 143,65 | -0,74% | - |
| 18.06.2026 | 143,49 | 147,20 | 139,79 | 144,73 | 0,41% | 18.432.871,00 |
| 17.06.2026 | 145,80 | 148,00 | 141,69 | 144,14 | -1,96% | 7.649.093,00 |
| 16.06.2026 | 148,88 | 148,88 | 144,33 | 147,02 | -1,65% | 5.194.609,00 |
| 15.06.2026 | 146,32 | 149,50 | 143,98 | 149,49 | 2,18% | 5.207.304,00 |
| 12.06.2026 | 143,64 | 146,38 | 142,15 | 146,30 | 0,85% | 5.084.049,00 |
| 11.06.2026 | 141,01 | 146,31 | 139,40 | 145,06 | 4,45% | 7.433.790,00 |
| 10.06.2026 | 137,80 | 141,30 | 137,01 | 138,88 | 0,35% | 6.267.104,00 |
| 09.06.2026 | 143,13 | 144,30 | 133,05 | 138,39 | -3,25% | 7.801.470,00 |
| 08.06.2026 | 145,51 | 147,00 | 142,51 | 143,04 | -1,13% | 5.333.453,00 |
| 05.06.2026 | 148,46 | 149,05 | 143,46 | 144,68 | -3,33% | 7.122.674,00 |
| 04.06.2026 | 146,20 | 150,07 | 144,32 | 149,67 | 2,18% | 5.393.030,00 |
| 03.06.2026 | 145,38 | 148,47 | 143,38 | 146,48 | -1,60% | 7.983.352,00 |
| 02.06.2026 | 144,34 | 149,03 | 141,75 | 148,86 | 1,17% | 7.275.590,00 |
| 01.06.2026 | 141,16 | 147,49 | 140,25 | 147,14 | 6,65% | 7.537.402,00 |
| 29.05.2026 | 129,59 | 138,11 | 129,00 | 137,97 | 6,38% | 9.631.544,00 |
| 28.05.2026 | 128,58 | 129,94 | 126,61 | 129,70 | 1,38% | 5.807.432,00 |
| 27.05.2026 | 129,55 | 131,50 | 126,78 | 127,93 | -4,50% | 6.864.694,00 |
| 26.05.2026 | 132,98 | 134,91 | 130,60 | 133,96 | 0,02% | 4.822.265,00 |
| 22.05.2026 | 130,00 | 134,19 | 128,57 | 133,93 | 3,45% | 5.819.666,00 |
| 21.05.2026 | 128,91 | 129,71 | 127,40 | 129,46 | -0,42% | 4.266.227,00 |
| 20.05.2026 | 125,77 | 130,36 | 125,33 | 130,00 | 1,85% | 5.981.011,00 |
| 19.05.2026 | 127,81 | 128,20 | 123,76 | 127,64 | 0,90% | 7.005.856,00 |
| 18.05.2026 | 121,69 | 126,61 | 120,87 | 126,50 | 3,03% | 5.624.870,00 |
| 15.05.2026 | 121,17 | 123,33 | 119,49 | 122,78 | 0,75% | 5.533.777,00 |
| 14.05.2026 | 118,03 | 121,97 | 115,77 | 121,86 | 3,54% | 5.784.306,00 |
| 13.05.2026 | 113,21 | 117,84 | 112,71 | 117,69 | 3,35% | 5.236.583,00 |
| 12.05.2026 | 115,19 | 116,46 | 113,16 | 113,87 | -1,36% | 4.910.432,00 |
| 11.05.2026 | 112,10 | 115,49 | 112,10 | 115,44 | 1,20% | 6.718.134,00 |
| 08.05.2026 | 107,30 | 114,66 | 106,67 | 114,07 | 5,65% | 9.904.392,00 |
| 07.05.2026 | 105,26 | 112,39 | 104,51 | 107,97 | 20,03% | 18.110.086,00 |
| 06.05.2026 | 88,78 | 90,11 | 87,29 | 89,95 | 0,03% | 8.050.795,00 |
| 05.05.2026 | 89,70 | 90,29 | 88,55 | 89,92 | 0,76% | 3.965.328,00 |
| 04.05.2026 | 86,51 | 89,76 | 86,36 | 89,24 | 3,42% | 5.451.922,00 |
| 01.05.2026 | 86,12 | 86,75 | 84,97 | 86,29 | 2,35% | 4.041.351,00 |
| 30.04.2026 | 85,12 | 85,22 | 82,44 | 84,31 | -2,09% | 5.810.521,00 |
| 29.04.2026 | 85,42 | 86,39 | 84,43 | 86,11 | 0,45% | 3.061.380,00 |
| 28.04.2026 | 86,74 | 87,44 | 85,44 | 85,72 | 0,06% | 3.890.502,00 |
| 27.04.2026 | 84,10 | 86,76 | 83,78 | 85,67 | 1,58% | 5.679.538,00 |
| 24.04.2026 | 83,10 | 84,56 | 82,50 | 84,34 | 1,91% | 5.778.364,00 |
| 23.04.2026 | 85,06 | 85,35 | 81,81 | 82,76 | -4,97% | 5.417.665,00 |
| 22.04.2026 | 86,27 | 87,64 | 85,78 | 87,09 | 2,15% | 4.443.113,00 |
| 21.04.2026 | 82,23 | 85,68 | 82,10 | 85,26 | 3,22% | 5.158.106,00 |
| 20.04.2026 | 82,10 | 83,33 | 81,47 | 82,60 | 0,93% | 4.049.361,00 |
| 17.04.2026 | 83,95 | 84,25 | 81,02 | 81,84 | -0,68% | 4.968.406,00 |
| 16.04.2026 | 79,98 | 82,50 | 79,89 | 82,40 | 3,47% | 5.517.870,00 |
| 15.04.2026 | 78,82 | 80,07 | 77,41 | 79,64 | 1,19% | 6.151.370,00 |
| 14.04.2026 | 79,06 | 80,02 | 77,73 | 78,70 | -0,05% | 5.838.513,00 |