Echtzeit-Aktienkurs Forescout Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forescout Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2020 | 28,98 | 29,00 | 28,98 | 28,99 | 0,00% | 1.561.079,00 |
| 13.08.2020 | 28,99 | 29,00 | 28,98 | 28,99 | -0,03% | 2.021.823,00 |
| 12.08.2020 | 29,00 | 29,01 | 28,99 | 29,00 | 0,03% | 2.933.719,00 |
| 11.08.2020 | 28,99 | 29,00 | 28,97 | 28,99 | 0,03% | 1.581.977,00 |
| 10.08.2020 | 28,97 | 29,00 | 28,97 | 28,98 | 0,02% | 972.069,00 |
| 07.08.2020 | 28,97 | 28,98 | 28,97 | 28,98 | -0,02% | 352.368,00 |
| 06.08.2020 | 28,97 | 28,98 | 28,97 | 28,98 | 0,00% | 573.189,00 |
| 05.08.2020 | 28,97 | 28,98 | 28,97 | 28,98 | 0,00% | 1.008.285,00 |
| 04.08.2020 | 28,97 | 28,99 | 28,96 | 28,98 | 0,03% | 459.189,00 |
| 03.08.2020 | 28,97 | 28,99 | 28,97 | 28,97 | -0,07% | 849.806,00 |
| 31.07.2020 | 28,96 | 28,99 | 28,95 | 28,99 | 0,14% | 1.569.514,00 |
| 30.07.2020 | 28,95 | 28,96 | 28,94 | 28,95 | 0,00% | 660.770,00 |
| 29.07.2020 | 28,94 | 28,97 | 28,94 | 28,95 | 0,03% | 899.530,00 |
| 28.07.2020 | 28,98 | 28,98 | 28,94 | 28,94 | -0,03% | 1.822.614,00 |
| 27.07.2020 | 28,94 | 28,95 | 28,94 | 28,95 | 0,03% | 1.312.965,00 |
| 24.07.2020 | 28,94 | 28,95 | 28,94 | 28,94 | -0,03% | 793.878,00 |
| 23.07.2020 | 28,92 | 28,96 | 28,92 | 28,95 | 0,10% | 891.276,00 |
| 22.07.2020 | 28,93 | 28,95 | 28,92 | 28,92 | 0,00% | 2.167.744,00 |
| 21.07.2020 | 28,92 | 28,95 | 28,92 | 28,92 | 0,00% | 3.230.349,00 |
| 20.07.2020 | 28,91 | 28,93 | 28,91 | 28,92 | 0,07% | 875.337,00 |
| 17.07.2020 | 28,90 | 28,92 | 28,90 | 28,90 | 0,00% | 1.275.194,00 |
| 16.07.2020 | 28,89 | 28,90 | 28,89 | 28,90 | 0,07% | 2.651.176,00 |
| 15.07.2020 | 28,84 | 28,96 | 28,76 | 28,88 | 15,38% | 15.462.384,00 |
| 14.07.2020 | 24,95 | 25,15 | 24,60 | 25,03 | 0,56% | 827.147,00 |
| 13.07.2020 | 24,89 | 25,01 | 24,69 | 24,89 | 0,40% | 1.340.628,00 |
| 10.07.2020 | 25,01 | 25,04 | 24,08 | 24,79 | -0,24% | 1.700.725,00 |
| 09.07.2020 | 23,76 | 25,10 | 23,44 | 24,85 | 1,47% | 2.876.291,00 |
| 08.07.2020 | 25,00 | 25,10 | 24,06 | 24,49 | 4,12% | 2.003.691,00 |
| 07.07.2020 | 23,68 | 23,94 | 23,19 | 23,52 | -1,59% | 834.079,00 |
| 06.07.2020 | 21,81 | 24,06 | 21,61 | 23,90 | 10,80% | 2.203.422,00 |
| 02.07.2020 | 21,33 | 21,94 | 21,17 | 21,57 | 2,08% | 1.083.789,00 |
| 01.07.2020 | 21,16 | 21,82 | 21,07 | 21,13 | -0,33% | 576.016,00 |
| 30.06.2020 | 21,68 | 22,36 | 21,02 | 21,20 | -2,53% | 1.433.051,00 |
| 29.06.2020 | 21,86 | 21,86 | 21,35 | 21,75 | -0,41% | 762.356,00 |
| 26.06.2020 | 21,46 | 21,90 | 21,39 | 21,84 | 1,58% | 1.203.794,00 |
| 25.06.2020 | 21,74 | 21,80 | 21,23 | 21,50 | -1,42% | 815.040,00 |
| 24.06.2020 | 21,86 | 21,93 | 21,40 | 21,81 | -0,82% | 594.100,00 |
| 23.06.2020 | 22,04 | 22,29 | 21,91 | 21,99 | -0,18% | 645.289,00 |
| 22.06.2020 | 21,80 | 22,04 | 21,76 | 22,03 | 1,54% | 744.695,00 |
| 19.06.2020 | 22,12 | 22,39 | 21,69 | 21,70 | -1,12% | 1.585.865,00 |
| 18.06.2020 | 22,11 | 22,40 | 21,65 | 21,94 | -1,44% | 1.107.720,00 |
| 17.06.2020 | 22,27 | 22,51 | 22,00 | 22,26 | 0,54% | 587.830,00 |
| 16.06.2020 | 22,50 | 22,59 | 21,87 | 22,14 | -0,45% | 1.513.263,00 |
| 15.06.2020 | 22,20 | 22,47 | 21,79 | 22,24 | -0,98% | 765.060,00 |
| 12.06.2020 | 22,51 | 23,05 | 21,93 | 22,46 | 0,94% | 2.698.869,00 |
| 11.06.2020 | 22,21 | 22,84 | 22,18 | 22,25 | -2,07% | 995.877,00 |
| 10.06.2020 | 22,94 | 23,22 | 22,46 | 22,72 | -0,61% | 767.993,00 |
| 09.06.2020 | 22,72 | 23,03 | 22,33 | 22,86 | 0,04% | 1.383.172,00 |
| 08.06.2020 | 23,10 | 23,40 | 22,59 | 22,85 | -1,08% | 1.136.916,00 |
| 05.06.2020 | 24,34 | 25,02 | 21,52 | 23,10 | -4,82% | 6.112.243,00 |
| 04.06.2020 | 24,25 | 24,74 | 24,06 | 24,27 | -0,41% | 854.594,00 |
| 03.06.2020 | 23,59 | 24,44 | 23,53 | 24,37 | 2,91% | 1.390.627,00 |
| 02.06.2020 | 23,72 | 24,15 | 23,50 | 23,68 | 0,21% | 814.815,00 |
| 01.06.2020 | 23,60 | 23,88 | 23,04 | 23,63 | 0,17% | 1.711.150,00 |
| 29.05.2020 | 24,13 | 24,60 | 23,54 | 23,59 | -3,71% | 2.470.076,00 |
| 28.05.2020 | 24,86 | 24,99 | 24,39 | 24,50 | -0,97% | 1.779.993,00 |
| 27.05.2020 | 24,35 | 24,74 | 23,96 | 24,74 | 0,98% | 2.672.142,00 |
| 26.05.2020 | 23,17 | 24,55 | 22,98 | 24,50 | 4,70% | 5.720.846,00 |
| 22.05.2020 | 20,34 | 23,97 | 19,72 | 23,40 | 15,21% | 15.215.200,00 |
| 21.05.2020 | 19,54 | 20,50 | 19,54 | 20,31 | 2,37% | 3.226.329,00 |
| 20.05.2020 | 18,33 | 19,90 | 18,10 | 19,84 | -5,21% | 16.394.427,00 |
| 19.05.2020 | 22,70 | 22,83 | 20,92 | 20,93 | -7,27% | 7.349.102,00 |
| 18.05.2020 | 23,80 | 24,70 | 22,01 | 22,57 | -23,54% | 17.236.455,00 |
| 15.05.2020 | 29,90 | 31,15 | 29,08 | 29,52 | -1,24% | 3.220.274,00 |
| 14.05.2020 | 30,05 | 30,85 | 28,92 | 29,89 | -0,90% | 3.281.201,00 |
| 13.05.2020 | 30,50 | 31,00 | 29,96 | 30,16 | -1,11% | 3.292.136,00 |
| 12.05.2020 | 31,10 | 31,45 | 29,85 | 30,50 | -4,95% | 6.798.312,00 |
| 11.05.2020 | 32,15 | 32,25 | 32,07 | 32,09 | -0,40% | 2.138.555,00 |
| 08.05.2020 | 32,20 | 32,25 | 32,14 | 32,22 | 0,06% | 1.583.398,00 |
| 07.05.2020 | 32,20 | 32,26 | 32,09 | 32,20 | 0,31% | 947.040,00 |
| 06.05.2020 | 31,90 | 32,43 | 31,65 | 32,10 | 0,56% | 1.879.995,00 |
| 05.05.2020 | 31,98 | 32,00 | 31,73 | 31,92 | 0,47% | 1.635.476,00 |
| 04.05.2020 | 31,71 | 32,02 | 31,60 | 31,77 | -0,47% | 2.425.408,00 |
| 01.05.2020 | 31,51 | 32,20 | 31,43 | 31,92 | 0,50% | 3.653.102,00 |
| 30.04.2020 | 32,05 | 32,28 | 31,27 | 31,76 | -1,09% | 7.479.227,00 |
| 29.04.2020 | 32,09 | 32,30 | 31,99 | 32,11 | 0,44% | 3.035.157,00 |
| 28.04.2020 | 32,10 | 32,12 | 31,92 | 31,97 | 0,06% | 1.705.734,00 |
| 27.04.2020 | 32,06 | 32,20 | 31,91 | 31,95 | 0,13% | 2.028.542,00 |
| 24.04.2020 | 32,23 | 32,29 | 31,66 | 31,91 | -0,75% | 4.696.367,00 |
| 23.04.2020 | 32,52 | 32,68 | 31,61 | 32,15 | -1,11% | 7.579.191,00 |
| 22.04.2020 | 32,49 | 32,65 | 32,41 | 32,51 | 0,49% | 2.401.959,00 |
| 21.04.2020 | 32,42 | 32,47 | 32,13 | 32,35 | -0,40% | 3.630.217,00 |
| 20.04.2020 | 32,35 | 32,60 | 32,31 | 32,48 | -0,18% | 2.154.036,00 |
| 17.04.2020 | 32,33 | 32,55 | 32,25 | 32,54 | 0,90% | 3.501.498,00 |
| 16.04.2020 | 32,00 | 32,30 | 31,98 | 32,25 | 0,56% | 2.076.406,00 |
| 15.04.2020 | 31,78 | 32,30 | 31,76 | 32,07 | 0,09% | 2.596.899,00 |
| 14.04.2020 | 31,91 | 32,09 | 31,70 | 32,04 | 0,91% | 1.487.942,00 |
| 13.04.2020 | 31,93 | 32,04 | 31,63 | 31,75 | -0,56% | 1.422.149,00 |
| 09.04.2020 | 32,10 | 32,15 | 31,51 | 31,93 | -0,19% | 2.880.092,00 |
| 08.04.2020 | 32,00 | 32,11 | 31,91 | 31,99 | 0,03% | 1.261.954,00 |
| 07.04.2020 | 32,04 | 32,17 | 31,87 | 31,98 | 0,60% | 1.442.720,00 |
| 06.04.2020 | 31,86 | 32,13 | 31,50 | 31,79 | 0,76% | 1.785.662,00 |
| 03.04.2020 | 31,01 | 31,64 | 30,80 | 31,55 | 1,12% | 1.845.070,00 |
| 02.04.2020 | 30,37 | 31,23 | 30,37 | 31,20 | 1,89% | 906.872,00 |
| 01.04.2020 | 31,11 | 31,11 | 29,84 | 30,62 | -3,07% | 1.650.791,00 |
| 31.03.2020 | 31,10 | 31,92 | 30,84 | 31,59 | 1,09% | 2.341.179,00 |
| 30.03.2020 | 31,07 | 31,42 | 30,90 | 31,25 | 0,10% | 1.498.393,00 |
| 27.03.2020 | 30,79 | 31,54 | 29,92 | 31,22 | 0,03% | 947.657,00 |
| 26.03.2020 | 31,16 | 31,82 | 30,79 | 31,21 | 1,30% | 1.875.395,00 |
| 25.03.2020 | 30,25 | 31,16 | 29,50 | 30,81 | 2,87% | 3.419.897,00 |