Echtzeit-Aktienkurs Forescout Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forescout Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2020 | 28,99 | 29,00 | 28,99 | 28,99 | 0,00% | 250.251,00 |
| 13.08.2020 | 28,99 | 29,00 | 28,98 | 28,99 | -0,03% | 682.650,00 |
| 12.08.2020 | 29,00 | 29,01 | 28,99 | 29,00 | 0,03% | 133.117,00 |
| 11.08.2020 | 28,99 | 29,00 | 28,97 | 28,99 | 0,03% | 652.476,00 |
| 10.08.2020 | 28,97 | 29,00 | 28,97 | 28,98 | 0,02% | 132.972,00 |
| 07.08.2020 | 28,97 | 28,98 | 28,97 | 28,98 | -0,02% | 94.612,00 |
| 06.08.2020 | 28,97 | 28,98 | 28,97 | 28,98 | 0,00% | 101.422,00 |
| 05.08.2020 | 28,98 | 28,98 | 28,97 | 28,98 | 0,00% | 477.412,00 |
| 04.08.2020 | 28,97 | 28,99 | 28,97 | 28,98 | 0,03% | 132.469,00 |
| 03.08.2020 | 28,97 | 28,99 | 28,97 | 28,97 | -0,07% | 237.724,00 |
| 31.07.2020 | 28,96 | 28,99 | 28,96 | 28,99 | 0,14% | 754.325,00 |
| 30.07.2020 | 28,94 | 28,96 | 28,94 | 28,95 | 0,00% | 266.307,00 |
| 29.07.2020 | 28,94 | 28,96 | 28,94 | 28,95 | 0,03% | 407.667,00 |
| 28.07.2020 | 28,95 | 28,97 | 28,94 | 28,94 | -0,03% | 476.259,00 |
| 27.07.2020 | 28,94 | 28,95 | 28,94 | 28,95 | 0,03% | 198.941,00 |
| 24.07.2020 | 28,94 | 28,95 | 28,94 | 28,94 | -0,03% | 151.774,00 |
| 23.07.2020 | 28,92 | 28,96 | 28,92 | 28,95 | 0,10% | 141.782,00 |
| 22.07.2020 | 28,92 | 28,95 | 28,92 | 28,92 | 0,00% | 457.636,00 |
| 21.07.2020 | 28,92 | 28,95 | 28,92 | 28,92 | 0,00% | 389.075,00 |
| 20.07.2020 | 28,91 | 28,93 | 28,91 | 28,92 | 0,07% | 230.311,00 |
| 17.07.2020 | 28,90 | 28,92 | 28,90 | 28,90 | 0,00% | 321.790,00 |
| 16.07.2020 | 28,89 | 28,90 | 28,89 | 28,90 | 0,07% | 502.763,00 |
| 15.07.2020 | 28,84 | 28,95 | 28,80 | 28,88 | 15,38% | 2.591.242,00 |
| 14.07.2020 | 24,95 | 25,08 | 24,63 | 25,03 | 0,56% | 243.059,00 |
| 13.07.2020 | 24,89 | 25,01 | 24,73 | 24,89 | 0,40% | 523.933,00 |
| 10.07.2020 | 25,01 | 25,04 | 24,08 | 24,79 | -0,24% | 529.113,00 |
| 09.07.2020 | 23,76 | 25,10 | 23,46 | 24,85 | 1,47% | 733.972,00 |
| 08.07.2020 | 25,00 | 25,10 | 24,07 | 24,49 | 4,12% | 665.079,00 |
| 07.07.2020 | 23,68 | 23,92 | 23,23 | 23,52 | -1,59% | 274.666,00 |
| 06.07.2020 | 21,81 | 24,06 | 21,61 | 23,90 | 10,80% | 600.225,00 |
| 02.07.2020 | 21,33 | 21,92 | 21,18 | 21,57 | 2,08% | 322.405,00 |
| 01.07.2020 | 21,16 | 21,82 | 21,08 | 21,13 | -0,33% | 233.941,00 |
| 30.06.2020 | 21,68 | 22,36 | 21,02 | 21,20 | -2,53% | 555.578,00 |
| 29.06.2020 | 21,86 | 21,86 | 21,37 | 21,75 | -0,41% | 248.853,00 |
| 26.06.2020 | 21,46 | 21,90 | 21,39 | 21,84 | 1,58% | 769.018,00 |
| 25.06.2020 | 21,74 | 21,78 | 21,23 | 21,50 | -1,42% | 189.844,00 |
| 24.06.2020 | 21,86 | 21,92 | 21,42 | 21,81 | -0,82% | 186.849,00 |
| 23.06.2020 | 22,04 | 22,26 | 21,93 | 21,99 | -0,18% | 209.587,00 |
| 22.06.2020 | 21,80 | 22,03 | 21,76 | 22,03 | 1,54% | 231.423,00 |
| 19.06.2020 | 22,12 | 22,26 | 21,69 | 21,70 | -1,12% | 811.827,00 |
| 18.06.2020 | 22,11 | 22,40 | 21,66 | 21,94 | -1,44% | 504.758,00 |
| 17.06.2020 | 22,27 | 22,51 | 22,01 | 22,26 | 0,54% | 265.812,00 |
| 16.06.2020 | 22,50 | 22,52 | 21,88 | 22,14 | -0,45% | 736.284,00 |
| 15.06.2020 | 22,20 | 22,47 | 21,79 | 22,24 | -0,98% | 302.008,00 |
| 12.06.2020 | 22,51 | 23,03 | 21,93 | 22,46 | 0,94% | 1.118.593,00 |
| 11.06.2020 | 22,21 | 22,84 | 22,19 | 22,25 | -2,07% | 408.924,00 |
| 10.06.2020 | 22,94 | 23,22 | 22,47 | 22,72 | -0,61% | 278.191,00 |
| 09.06.2020 | 22,72 | 23,03 | 22,33 | 22,86 | 0,04% | 393.213,00 |
| 08.06.2020 | 23,10 | 23,40 | 22,59 | 22,85 | -1,08% | 332.207,00 |
| 05.06.2020 | 24,34 | 25,02 | 21,53 | 23,10 | -4,82% | 1.674.982,00 |
| 04.06.2020 | 24,25 | 24,74 | 24,06 | 24,27 | -0,41% | 258.216,00 |
| 03.06.2020 | 23,59 | 24,44 | 23,59 | 24,37 | 2,91% | 526.516,00 |
| 02.06.2020 | 23,72 | 24,11 | 23,51 | 23,68 | 0,21% | 265.561,00 |
| 01.06.2020 | 23,60 | 23,85 | 23,06 | 23,63 | 0,17% | 508.139,00 |
| 29.05.2020 | 24,28 | 24,59 | 23,54 | 23,59 | -3,71% | 875.495,00 |
| 28.05.2020 | 24,86 | 24,99 | 24,39 | 24,50 | -0,97% | 385.578,00 |
| 27.05.2020 | 24,35 | 24,74 | 23,97 | 24,74 | 0,98% | 546.081,00 |
| 26.05.2020 | 23,18 | 24,55 | 23,14 | 24,50 | 4,70% | 1.397.311,00 |
| 22.05.2020 | 20,34 | 23,97 | 19,73 | 23,40 | 15,21% | 2.652.557,00 |
| 21.05.2020 | 19,54 | 20,50 | 19,54 | 20,31 | 2,37% | 587.140,00 |
| 20.05.2020 | 18,33 | 19,89 | 18,11 | 19,84 | -5,21% | 3.488.214,00 |
| 19.05.2020 | 22,70 | 22,83 | 20,92 | 20,93 | -7,27% | 1.629.264,00 |
| 18.05.2020 | 23,80 | 24,70 | 22,02 | 22,57 | -23,54% | 3.021.120,00 |
| 15.05.2020 | 29,90 | 31,15 | 29,08 | 29,52 | -1,24% | 792.230,00 |
| 14.05.2020 | 30,05 | 30,85 | 28,92 | 29,89 | -0,90% | 978.336,00 |
| 13.05.2020 | 30,50 | 31,00 | 29,97 | 30,16 | -1,11% | 908.794,00 |
| 12.05.2020 | 31,10 | 31,45 | 29,88 | 30,50 | -4,95% | 1.361.447,00 |
| 11.05.2020 | 32,15 | 32,22 | 32,08 | 32,09 | -0,40% | 226.091,00 |
| 08.05.2020 | 32,20 | 32,25 | 32,15 | 32,22 | 0,06% | 267.079,00 |
| 07.05.2020 | 32,20 | 32,25 | 32,10 | 32,20 | 0,31% | 308.911,00 |
| 06.05.2020 | 31,83 | 32,37 | 31,65 | 32,10 | 0,56% | 458.693,00 |
| 05.05.2020 | 31,98 | 32,00 | 31,73 | 31,92 | 0,47% | 525.030,00 |
| 04.05.2020 | 31,71 | 32,02 | 31,60 | 31,77 | -0,47% | 548.313,00 |
| 01.05.2020 | 31,51 | 32,19 | 31,49 | 31,92 | 0,50% | 717.792,00 |
| 30.04.2020 | 32,05 | 32,26 | 31,27 | 31,76 | -1,09% | 2.538.726,00 |
| 29.04.2020 | 32,09 | 32,28 | 32,00 | 32,11 | 0,44% | 1.150.108,00 |
| 28.04.2020 | 32,10 | 32,11 | 31,92 | 31,97 | 0,06% | 534.138,00 |
| 27.04.2020 | 32,06 | 32,10 | 31,92 | 31,95 | 0,13% | 510.119,00 |
| 24.04.2020 | 32,23 | 32,28 | 31,66 | 31,91 | -0,75% | 750.050,00 |
| 23.04.2020 | 32,52 | 32,68 | 31,70 | 32,15 | -1,11% | 1.503.815,00 |
| 22.04.2020 | 32,49 | 32,65 | 32,41 | 32,51 | 0,49% | 610.708,00 |
| 21.04.2020 | 32,42 | 32,46 | 32,15 | 32,35 | -0,58% | 583.740,00 |
| 17.04.2020 | 32,33 | 32,55 | 32,25 | 32,54 | 0,90% | 1.663.560,00 |
| 16.04.2020 | 32,00 | 32,30 | 31,98 | 32,25 | 0,56% | 408.856,00 |
| 15.04.2020 | 31,78 | 32,28 | 31,78 | 32,07 | 0,09% | 481.046,00 |
| 14.04.2020 | 31,91 | 32,09 | 31,72 | 32,04 | 0,91% | 317.351,00 |
| 13.04.2020 | 31,93 | 32,03 | 31,65 | 31,75 | -0,56% | 446.993,00 |
| 09.04.2020 | 32,10 | 32,15 | 31,74 | 31,93 | -0,19% | 563.558,00 |
| 08.04.2020 | 32,00 | 32,10 | 31,91 | 31,99 | 0,03% | 306.713,00 |
| 07.04.2020 | 32,04 | 32,06 | 31,88 | 31,98 | 0,60% | 478.323,00 |
| 06.04.2020 | 31,86 | 32,10 | 31,50 | 31,79 | 0,76% | 429.095,00 |
| 03.04.2020 | 31,01 | 31,63 | 31,00 | 31,55 | 1,12% | 519.614,00 |
| 02.04.2020 | 30,37 | 31,23 | 30,37 | 31,20 | 1,89% | 267.245,00 |
| 01.04.2020 | 31,11 | 31,11 | 29,85 | 30,62 | -3,07% | 509.885,00 |
| 31.03.2020 | 31,10 | 31,89 | 30,88 | 31,59 | 1,09% | 770.816,00 |
| 30.03.2020 | 31,07 | 31,38 | 30,90 | 31,25 | 0,10% | 461.672,00 |
| 27.03.2020 | 30,79 | 31,45 | 30,66 | 31,22 | 0,03% | 374.189,00 |
| 26.03.2020 | 31,16 | 31,81 | 30,81 | 31,21 | 1,30% | 596.507,00 |
| 25.03.2020 | 30,25 | 31,16 | 29,52 | 30,81 | 2,87% | 940.288,00 |
| 24.03.2020 | 29,29 | 30,52 | 28,46 | 29,95 | 5,09% | 983.987,00 |