171,130$
-0,22%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 170,64 | 172,90 | 166,52 | 170,93 | -0,33% | 3.535.045,00 |
| 19.10.2026 | 171,00 | 173,31 | 169,42 | 171,50 | 1,40% | 5.652.197,00 |
| 16.10.2026 | 181,62 | 182,94 | 166,75 | 169,13 | -6,94% | 5.736.354,00 |
| 15.10.2026 | 181,28 | 181,75 | 181,28 | 181,75 | -1,25% | 2.511,00 |
| 14.10.2026 | 186,76 | 189,39 | 183,57 | 184,05 | -3,52% | 3.840.168,00 |
| 13.10.2026 | 191,10 | 197,13 | 190,30 | 190,76 | -1,13% | 2.726.536,00 |
| 12.10.2026 | 196,73 | 196,87 | 191,51 | 192,94 | -0,93% | 2.434.427,00 |
| 09.10.2026 | 191,10 | 194,95 | 189,92 | 194,75 | 2,99% | 2.072.650,00 |
| 08.10.2026 | 189,95 | 191,50 | 187,83 | 189,10 | -0,10% | 2.928.320,00 |
| 07.10.2026 | 191,27 | 192,23 | 188,04 | 189,28 | -1,04% | 3.792.631,00 |
| 06.10.2026 | 187,51 | 192,41 | 186,50 | 191,27 | 3,88% | 4.201.215,00 |
| 05.10.2026 | 180,13 | 184,63 | 179,41 | 184,13 | 1,76% | 3.031.660,00 |
| 02.10.2026 | 182,09 | 183,09 | 180,04 | 180,95 | 1,25% | 3.412.775,00 |
| 01.10.2026 | 179,05 | 180,00 | 175,02 | 178,72 | -0,02% | 2.956.709,00 |
| 30.09.2026 | 175,67 | 180,49 | 174,74 | 178,76 | 1,59% | 3.106.400,00 |
| 29.09.2026 | 174,50 | 176,65 | 172,42 | 175,96 | -0,21% | 2.487.251,00 |
| 28.09.2026 | 170,70 | 176,91 | 169,56 | 176,33 | 1,65% | 2.829.676,00 |
| 25.09.2026 | 177,30 | 177,78 | 172,83 | 173,46 | -2,92% | 2.508.841,00 |
| 24.09.2026 | 178,65 | 181,37 | 176,76 | 178,67 | -0,04% | 3.739.503,00 |
| 23.09.2026 | 176,47 | 179,35 | 173,37 | 178,74 | 2,57% | 3.373.462,00 |
| 22.09.2026 | 176,09 | 176,09 | 170,23 | 174,26 | -0,55% | 4.109.781,00 |
| 21.09.2026 | 170,19 | 175,69 | 167,41 | 175,23 | 3,17% | 3.139.296,00 |
| 18.09.2026 | 172,46 | 172,94 | 166,09 | 169,84 | -1,59% | 12.746.456,00 |
| 17.09.2026 | 170,08 | 176,10 | 167,77 | 172,58 | 0,47% | 4.600.343,00 |
| 16.09.2026 | 169,25 | 174,61 | 168,52 | 171,77 | -0,35% | 3.898.492,00 |
| 15.09.2026 | 168,67 | 174,05 | 167,40 | 172,37 | 1,29% | 4.351.219,00 |
| 14.09.2026 | 162,33 | 170,95 | 160,08 | 170,18 | 9,04% | 5.917.490,00 |
| 11.09.2026 | 158,40 | 159,30 | 155,18 | 156,07 | -1,75% | 2.592.103,00 |
| 10.09.2026 | 155,43 | 161,98 | 154,00 | 158,85 | 1,04% | 3.260.650,00 |
| 09.09.2026 | 158,02 | 158,84 | 156,04 | 157,22 | -0,16% | 2.784.205,00 |
| 08.09.2026 | 153,73 | 157,75 | 152,00 | 157,47 | 0,76% | 3.506.919,00 |
| 04.09.2026 | 154,70 | 158,47 | 154,00 | 156,29 | -0,04% | 3.060.504,00 |
| 03.09.2026 | 157,50 | 158,69 | 154,48 | 156,36 | 1,18% | 3.104.925,00 |
| 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% | 5.126.675,00 |
| 31.08.2026 | 166,60 | 172,51 | 165,71 | 170,93 | 2,97% | 6.413.507,00 |
| 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% | 5.666.620,00 |
| 26.08.2026 | 151,50 | 158,44 | 149,50 | 157,54 | 2,53% | 2.971.356,00 |
| 25.08.2026 | 152,86 | 154,33 | 151,67 | 153,66 | 1,10% | 3.441.354,00 |
| 24.08.2026 | 152,43 | 153,85 | 150,40 | 151,99 | -0,99% | 3.188.582,00 |
| 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% | 5.035.900,00 |
| 19.08.2026 | 157,97 | 158,56 | 151,66 | 152,85 | -3,27% | 3.808.101,00 |
| 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% | 3.733.850,00 |
| 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% | 4.007.825,00 |
| 12.08.2026 | 161,48 | 165,11 | 160,00 | 160,84 | -0,65% | 3.775.741,00 |
| 11.08.2026 | 163,24 | 163,92 | 160,74 | 161,89 | -1,41% | 3.768.570,00 |
| 10.08.2026 | 159,90 | 167,19 | 159,64 | 164,21 | 2,86% | 4.174.794,00 |
| 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% | 4.991.563,00 |
| 05.08.2026 | 170,35 | 172,09 | 163,94 | 164,13 | -2,47% | 4.551.685,00 |
| 04.08.2026 | 164,11 | 169,11 | 162,77 | 168,29 | 3,11% | 6.414.758,00 |
| 03.08.2026 | 163,30 | 164,50 | 159,32 | 163,21 | 0,78% | 5.753.208,00 |
| 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% | 10.667.301,00 |
| 29.07.2026 | 148,27 | 154,99 | 143,77 | 153,22 | 2,16% | 11.847.784,00 |
| 28.07.2026 | 152,60 | 153,24 | 146,12 | 149,98 | -1,58% | 6.006.232,00 |
| 27.07.2026 | 157,13 | 157,13 | 151,68 | 152,38 | 0,01% | 4.717.862,00 |
| 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% | 4.586.062,00 |
| 22.07.2026 | 158,57 | 159,00 | 154,51 | 155,05 | -1,93% | 4.565.229,00 |
| 21.07.2026 | 163,38 | 163,50 | 156,02 | 158,10 | -1,41% | 5.093.940,00 |
| 20.07.2026 | 160,63 | 164,57 | 160,00 | 160,36 | -0,77% | 3.698.531,00 |
| 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% | 3.987.154,00 |
| 15.07.2026 | 169,39 | 170,35 | 163,03 | 164,51 | -1,39% | 5.084.991,00 |
| 14.07.2026 | 158,77 | 167,27 | 158,06 | 166,83 | 3,87% | 4.679.927,00 |
| 13.07.2026 | 157,67 | 161,95 | 155,72 | 160,62 | 1,97% | 4.090.154,00 |
| 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% | 4.574.001,00 |
| 08.07.2026 | 157,00 | 159,45 | 154,42 | 156,71 | -1,24% | 4.534.983,00 |
| 07.07.2026 | 162,39 | 163,31 | 155,68 | 158,67 | -2,27% | 5.821.597,00 |
| 06.07.2026 | 154,75 | 163,57 | 153,43 | 162,35 | 3,90% | 5.124.346,00 |
| 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% | 4.723.780,00 |
| 30.06.2026 | 151,04 | 154,47 | 150,73 | 153,62 | -1,16% | 6.604.680,00 |
| 29.06.2026 | 152,97 | 159,07 | 152,13 | 155,42 | 2,69% | 6.656.301,00 |
| 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% | 6.539.462,00 |
| 24.06.2026 | 147,70 | 148,82 | 144,57 | 145,28 | -1,84% | 4.306.568,00 |
| 23.06.2026 | 144,83 | 148,36 | 143,47 | 148,00 | 1,80% | 5.734.018,00 |
| 22.06.2026 | 146,36 | 149,19 | 143,59 | 145,39 | 0,46% | 5.602.121,00 |
| 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% | 7.572.398,00 |
| 16.06.2026 | 148,88 | 148,88 | 144,33 | 147,02 | -1,65% | 5.186.188,00 |
| 15.06.2026 | 146,32 | 149,50 | 143,98 | 149,49 | 2,18% | 5.037.326,00 |
| 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% | 6.964.737,00 |
| 10.06.2026 | 137,80 | 141,30 | 137,01 | 138,88 | 0,35% | 6.061.699,00 |
| 09.06.2026 | 143,13 | 144,30 | 133,05 | 138,39 | -3,25% | 7.607.536,00 |
| 08.06.2026 | 145,51 | 147,00 | 142,51 | 143,04 | -1,13% | 5.259.104,00 |
| 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% | 5.240.689,00 |
| 03.06.2026 | 145,38 | 148,47 | 143,38 | 146,48 | -1,60% | 7.651.702,00 |
| 02.06.2026 | 144,34 | 149,03 | 141,75 | 148,86 | 1,17% | 6.829.418,00 |
| 01.06.2026 | 141,16 | 147,49 | 140,25 | 147,14 | 6,65% | 7.107.211,00 |
| 29.05.2026 | 129,59 | 138,11 | 129,00 | 137,97 | 6,38% | 9.631.544,00 |