76,740$
1,43%
Echtzeit-Aktienkurs Fortinet
Bid:
Ask:
Aktienkurse zur Fortinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 75,52 | 76,86 | 75,52 | 76,78 | 1,48% | 6.258.157,00 |
| 19.09.2024 | 76,08 | 76,20 | 74,85 | 75,66 | 1,31% | 3.929.649,00 |
| 18.09.2024 | 75,81 | 75,84 | 74,54 | 74,68 | -1,23% | 2.838.072,00 |
| 17.09.2024 | 76,10 | 76,47 | 75,38 | 75,61 | -0,96% | 2.666.641,00 |
| 16.09.2024 | 74,87 | 76,65 | 74,80 | 76,34 | 1,77% | 4.366.950,00 |
| 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% | 7.583.158,00 |
| 11.09.2024 | 75,78 | 76,84 | 74,71 | 76,64 | 0,75% | 4.035.379,00 |
| 10.09.2024 | 75,43 | 76,13 | 75,02 | 76,07 | 1,32% | 3.853.245,00 |
| 09.09.2024 | 75,27 | 75,92 | 74,92 | 75,08 | -0,10% | 3.306.961,00 |
| 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% | 3.891.477,00 |
| 04.09.2024 | 76,55 | 77,18 | 75,71 | 76,87 | -0,34% | 4.168.910,00 |
| 03.09.2024 | 76,62 | 78,08 | 76,08 | 77,13 | 0,55% | 5.673.346,00 |
| 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% | 3.050.004,00 |
| 28.08.2024 | 76,00 | 76,28 | 75,19 | 75,61 | -0,47% | 2.614.048,00 |
| 27.08.2024 | 74,85 | 75,99 | 74,61 | 75,97 | 1,08% | 2.453.171,00 |
| 26.08.2024 | 74,98 | 75,40 | 74,80 | 75,16 | 0,58% | 2.216.036,00 |
| 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% | 4.117.784,00 |
| 21.08.2024 | 75,30 | 75,80 | 74,64 | 75,42 | -0,20% | 3.064.049,00 |
| 20.08.2024 | 75,00 | 76,31 | 74,77 | 75,57 | 1,07% | 5.690.086,00 |
| 19.08.2024 | 74,69 | 75,19 | 74,36 | 74,77 | 0,07% | 5.173.516,00 |
| 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% | 3.335.987,00 |
| 14.08.2024 | 71,62 | 73,67 | 71,44 | 72,79 | 1,80% | 6.091.844,00 |
| 13.08.2024 | 70,32 | 71,59 | 69,65 | 71,50 | 1,62% | 5.482.837,00 |
| 12.08.2024 | 69,80 | 71,54 | 69,40 | 70,36 | 0,96% | 6.102.194,00 |
| 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% | 10.793.369,00 |
| 07.08.2024 | 65,68 | 71,82 | 65,00 | 69,93 | 25,32% | 23.207.238,00 |
| 06.08.2024 | 56,00 | 56,86 | 55,19 | 55,80 | 0,74% | 7.628.560,00 |
| 05.08.2024 | 54,91 | 56,36 | 54,57 | 55,39 | -1,98% | 6.320.570,00 |
| 02.08.2024 | 56,62 | 56,75 | 55,52 | 56,51 | -1,26% | 5.940.825,00 |
| 01.08.2024 | 58,03 | 58,30 | 56,47 | 57,23 | -1,40% | 3.407.767,00 |
| 31.07.2024 | 58,30 | 59,07 | 57,94 | 58,04 | 0,94% | 4.541.277,00 |
| 30.07.2024 | 57,49 | 58,45 | 56,93 | 57,50 | 0,19% | 3.316.475,00 |
| 29.07.2024 | 57,00 | 58,06 | 56,42 | 57,39 | 0,68% | 3.963.411,00 |
| 26.07.2024 | 57,66 | 57,81 | 56,84 | 57,00 | -0,54% | 4.244.996,00 |
| 25.07.2024 | 57,13 | 58,62 | 56,81 | 57,31 | 1,17% | 4.806.602,00 |
| 24.07.2024 | 57,83 | 58,70 | 56,52 | 56,65 | -2,23% | 4.103.531,00 |
| 23.07.2024 | 58,34 | 58,95 | 57,68 | 57,94 | -0,87% | 5.650.301,00 |
| 22.07.2024 | 59,00 | 59,00 | 58,04 | 58,45 | -0,05% | 4.303.283,00 |
| 19.07.2024 | 58,12 | 58,78 | 57,58 | 58,48 | 0,60% | 8.563.233,00 |
| 18.07.2024 | 60,48 | 60,51 | 58,07 | 58,13 | -1,62% | 5.592.138,00 |
| 17.07.2024 | 58,49 | 59,59 | 57,97 | 59,09 | -0,66% | 5.820.691,00 |
| 16.07.2024 | 60,15 | 60,27 | 59,41 | 59,48 | -0,72% | 4.115.731,00 |
| 15.07.2024 | 59,74 | 60,72 | 59,26 | 59,91 | 0,60% | 3.167.741,00 |
| 12.07.2024 | 58,93 | 59,90 | 58,77 | 59,55 | 1,29% | 4.398.851,00 |
| 11.07.2024 | 59,63 | 59,92 | 58,78 | 58,79 | -1,34% | 3.214.783,00 |
| 10.07.2024 | 60,50 | 60,55 | 58,98 | 59,59 | -1,14% | 3.797.849,00 |
| 09.07.2024 | 60,26 | 60,78 | 59,32 | 60,28 | 0,28% | 3.522.025,00 |
| 08.07.2024 | 60,98 | 61,05 | 59,52 | 60,11 | -1,60% | 4.817.654,00 |
| 05.07.2024 | 60,62 | 61,38 | 60,37 | 61,09 | 0,59% | 3.120.561,00 |
| 03.07.2024 | 61,14 | 61,48 | 60,66 | 60,73 | -0,46% | 3.039.750,00 |
| 02.07.2024 | 59,66 | 61,04 | 59,66 | 61,01 | 1,94% | 4.002.438,00 |
| 01.07.2024 | 60,43 | 60,43 | 59,58 | 59,85 | -0,70% | 4.462.268,00 |
| 28.06.2024 | 60,03 | 60,84 | 59,79 | 60,27 | 0,38% | 7.987.420,00 |
| 27.06.2024 | 58,31 | 60,18 | 57,93 | 60,04 | 3,32% | 3.980.810,00 |
| 26.06.2024 | 58,17 | 58,43 | 57,00 | 58,11 | -0,97% | 6.078.045,00 |
| 25.06.2024 | 58,44 | 59,08 | 57,90 | 58,68 | 0,72% | 3.936.418,00 |
| 24.06.2024 | 58,40 | 59,18 | 58,26 | 58,26 | -0,51% | 3.029.148,00 |
| 21.06.2024 | 58,28 | 58,65 | 57,77 | 58,56 | 1,07% | 16.786.744,00 |
| 20.06.2024 | 58,60 | 58,76 | 57,17 | 57,94 | -2,05% | 10.343.770,00 |
| 18.06.2024 | 60,88 | 61,25 | 59,00 | 59,15 | -2,87% | 5.501.773,00 |
| 17.06.2024 | 60,64 | 61,48 | 60,18 | 60,90 | 0,20% | 4.952.425,00 |
| 14.06.2024 | 60,45 | 60,89 | 60,13 | 60,78 | 0,96% | 3.212.908,00 |
| 13.06.2024 | 60,51 | 60,69 | 59,65 | 60,21 | -0,68% | 2.713.476,00 |
| 12.06.2024 | 59,69 | 60,75 | 59,05 | 60,62 | 1,47% | 5.697.602,00 |
| 11.06.2024 | 60,00 | 60,09 | 58,16 | 59,74 | -0,58% | 5.131.603,00 |
| 10.06.2024 | 59,11 | 60,25 | 58,94 | 60,09 | 0,62% | 3.450.666,00 |
| 07.06.2024 | 59,38 | 59,99 | 59,01 | 59,72 | -0,05% | 2.613.238,00 |
| 06.06.2024 | 59,84 | 60,06 | 59,21 | 59,75 | 0,07% | 3.058.466,00 |
| 05.06.2024 | 59,39 | 60,14 | 58,45 | 59,71 | 1,82% | 3.601.860,00 |
| 04.06.2024 | 58,66 | 59,48 | 58,61 | 58,64 | -0,27% | 3.679.794,00 |
| 03.06.2024 | 59,61 | 59,61 | 58,18 | 58,80 | -0,88% | 3.540.076,00 |
| 31.05.2024 | 58,87 | 59,41 | 57,71 | 59,32 | 2,28% | 16.362.989,00 |
| 30.05.2024 | 59,12 | 59,23 | 57,86 | 58,00 | -2,90% | 5.396.189,00 |
| 29.05.2024 | 58,93 | 60,30 | 58,70 | 59,73 | 0,44% | 4.583.200,00 |
| 28.05.2024 | 61,00 | 61,08 | 59,28 | 59,47 | -3,06% | 4.316.451,00 |
| 24.05.2024 | 61,11 | 61,76 | 60,68 | 61,35 | 0,69% | 2.653.983,00 |
| 23.05.2024 | 61,97 | 62,08 | 60,65 | 60,93 | -1,04% | 3.711.313,00 |
| 22.05.2024 | 61,43 | 61,69 | 60,75 | 61,57 | 0,42% | 3.037.367,00 |
| 21.05.2024 | 61,74 | 61,80 | 59,85 | 61,31 | -1,65% | 4.968.389,00 |
| 20.05.2024 | 61,17 | 62,41 | 60,86 | 62,34 | 1,48% | 2.830.312,00 |
| 17.05.2024 | 61,04 | 61,86 | 60,78 | 61,43 | 0,31% | 2.799.682,00 |
| 16.05.2024 | 60,61 | 61,35 | 59,58 | 61,24 | 0,84% | 4.439.459,00 |
| 15.05.2024 | 60,82 | 61,28 | 60,61 | 60,73 | 0,88% | 3.541.144,00 |
| 14.05.2024 | 59,80 | 60,50 | 59,23 | 60,20 | 0,96% | 4.261.994,00 |
| 13.05.2024 | 58,56 | 59,92 | 58,40 | 59,63 | 2,53% | 5.485.609,00 |
| 10.05.2024 | 58,25 | 59,40 | 58,07 | 58,16 | 0,07% | 3.934.532,00 |
| 09.05.2024 | 59,40 | 59,75 | 58,01 | 58,12 | -2,53% | 6.226.623,00 |
| 08.05.2024 | 59,42 | 59,80 | 57,84 | 59,63 | 0,34% | 10.026.861,00 |
| 07.05.2024 | 59,00 | 60,40 | 58,41 | 59,43 | 1,05% | 17.633.516,00 |
| 06.05.2024 | 59,25 | 60,35 | 58,43 | 58,81 | -0,12% | 14.410.333,00 |
| 03.05.2024 | 61,86 | 62,49 | 58,79 | 58,88 | -9,69% | 15.896.615,00 |
| 02.05.2024 | 63,15 | 65,26 | 63,01 | 65,20 | 2,68% | 7.541.888,00 |
| 01.05.2024 | 63,51 | 64,87 | 63,14 | 63,50 | 0,50% | 3.638.152,00 |
| 30.04.2024 | 63,79 | 64,44 | 63,16 | 63,19 | -1,73% | 3.748.250,00 |