84,510€
1,10%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 85,52 | 85,78 | 84,22 | 84,22 | 0,75% | 1.088,00 |
| 16.04.2025 | 84,82 | 86,43 | 83,59 | 83,59 | -4,74% | 477,00 |
| 15.04.2025 | 85,62 | 87,75 | 84,96 | 87,75 | 2,33% | 339,00 |
| 14.04.2025 | 87,69 | 88,73 | 84,31 | 85,75 | -0,33% | 2.152,00 |
| 11.04.2025 | 86,04 | 86,55 | 83,53 | 86,03 | -0,85% | 1.907,00 |
| 10.04.2025 | 90,48 | 91,00 | 83,69 | 86,77 | -4,68% | 1.945,00 |
| 09.04.2025 | 77,25 | 91,03 | 77,25 | 91,03 | 14,97% | 2.347,00 |
| 08.04.2025 | 81,21 | 83,85 | 79,18 | 79,18 | -1,02% | 4.011,00 |
| 07.04.2025 | 73,34 | 82,87 | 70,01 | 80,00 | 3,65% | 12.421,00 |
| 04.04.2025 | 80,01 | 80,99 | 77,09 | 77,18 | -4,79% | 6.939,00 |
| 03.04.2025 | 85,01 | 87,00 | 80,68 | 81,06 | -9,94% | 10.577,00 |
| 02.04.2025 | 89,78 | 90,40 | 87,94 | 90,01 | 0,72% | 1.386,00 |
| 01.04.2025 | 88,36 | 89,52 | 87,81 | 89,37 | 0,11% | 706,00 |
| 31.03.2025 | 88,27 | 89,30 | 86,64 | 89,27 | -0,20% | 3.469,00 |
| 28.03.2025 | 92,51 | 92,51 | 88,23 | 89,45 | -3,39% | 1.326,00 |
| 27.03.2025 | 94,24 | 94,24 | 91,66 | 92,59 | -1,18% | 1.614,00 |
| 26.03.2025 | 94,53 | 95,27 | 93,18 | 93,70 | -1,15% | 1.236,00 |
| 25.03.2025 | 92,40 | 94,79 | 91,97 | 94,79 | 2,41% | 849,00 |
| 24.03.2025 | 92,16 | 92,99 | 91,70 | 92,56 | 1,14% | 1.228,00 |
| 21.03.2025 | 90,64 | 91,52 | 89,23 | 91,52 | 0,62% | 1.857,00 |
| 20.03.2025 | 90,36 | 92,06 | 90,01 | 90,96 | 0,72% | 857,00 |
| 19.03.2025 | 89,15 | 90,69 | 88,71 | 90,31 | 1,67% | 1.352,00 |
| 18.03.2025 | 87,95 | 88,83 | 87,26 | 88,83 | -0,09% | 1.529,00 |
| 17.03.2025 | 88,46 | 89,37 | 87,55 | 88,91 | 0,46% | 4.271,00 |
| 14.03.2025 | 86,75 | 88,95 | 86,28 | 88,50 | 2,68% | 1.850,00 |
| 13.03.2025 | 89,53 | 90,55 | 86,05 | 86,19 | -3,80% | 2.221,00 |
| 12.03.2025 | 90,69 | 92,17 | 89,59 | 89,59 | -0,75% | 2.750,00 |
| 11.03.2025 | 87,90 | 91,20 | 87,00 | 90,27 | 1,94% | 6.932,00 |
| 10.03.2025 | 92,43 | 93,21 | 88,37 | 88,55 | -5,05% | 12.590,00 |
| 07.03.2025 | 94,44 | 94,44 | 90,30 | 93,26 | -1,24% | 4.856,00 |
| 06.03.2025 | 98,24 | 98,46 | 94,03 | 94,43 | -5,03% | 8.314,00 |
| 05.03.2025 | 100,36 | 100,66 | 96,57 | 99,43 | -0,83% | 3.320,00 |
| 04.03.2025 | 102,58 | 102,58 | 98,88 | 100,26 | -1,28% | 6.725,00 |
| 03.03.2025 | 104,36 | 105,28 | 101,28 | 101,56 | -1,76% | 3.060,00 |
| 28.02.2025 | 101,98 | 103,76 | 101,60 | 103,38 | 0,54% | 3.478,00 |
| 27.02.2025 | 104,14 | 106,64 | 102,82 | 102,82 | -1,13% | 2.010,00 |
| 26.02.2025 | 103,22 | 104,82 | 103,00 | 104,00 | 0,68% | 1.573,00 |
| 25.02.2025 | 104,00 | 104,00 | 100,64 | 103,30 | -0,86% | 3.842,00 |
| 24.02.2025 | 104,40 | 106,42 | 102,52 | 104,20 | -1,12% | 6.768,00 |
| 21.02.2025 | 109,32 | 110,30 | 105,38 | 105,38 | -3,14% | 5.899,00 |
| 20.02.2025 | 109,54 | 110,20 | 106,10 | 108,80 | -1,00% | 2.479,00 |
| 19.02.2025 | 109,48 | 110,50 | 107,14 | 109,90 | 0,38% | 5.296,00 |
| 18.02.2025 | 108,36 | 109,94 | 107,32 | 109,48 | 1,48% | 7.018,00 |
| 17.02.2025 | 106,98 | 108,50 | 106,98 | 107,88 | 0,92% | 15.184,00 |
| 14.02.2025 | 105,96 | 107,00 | 104,30 | 106,90 | 1,83% | 4.667,00 |
| 13.02.2025 | 104,04 | 105,04 | 102,82 | 104,98 | 1,27% | 1.391,00 |
| 12.02.2025 | 104,22 | 104,58 | 101,04 | 103,66 | -0,61% | 5.543,00 |
| 11.02.2025 | 106,32 | 106,60 | 104,22 | 104,30 | -2,43% | 3.106,00 |
| 10.02.2025 | 105,12 | 107,80 | 104,12 | 106,90 | 2,36% | 7.204,00 |
| 07.02.2025 | 108,60 | 109,86 | 98,61 | 104,44 | 3,37% | 14.097,00 |
| 06.02.2025 | 101,78 | 102,38 | 100,34 | 101,04 | 0,20% | 5.074,00 |
| 05.02.2025 | 98,68 | 100,84 | 98,08 | 100,84 | 2,12% | 5.096,00 |
| 04.02.2025 | 97,99 | 98,99 | 97,20 | 98,75 | 0,46% | 4.724,00 |
| 03.02.2025 | 96,37 | 98,31 | 93,86 | 98,30 | 1,11% | 9.211,00 |
| 31.01.2025 | 97,41 | 99,22 | 96,30 | 97,22 | 0,69% | 3.106,00 |
| 30.01.2025 | 96,33 | 97,70 | 95,75 | 96,55 | 1,09% | 1.080,00 |
| 29.01.2025 | 97,08 | 97,13 | 94,56 | 95,51 | -0,02% | 3.100,00 |
| 28.01.2025 | 92,99 | 96,21 | 91,88 | 95,53 | 4,42% | 2.368,00 |
| 27.01.2025 | 91,60 | 93,18 | 87,32 | 91,49 | -1,17% | 5.659,00 |
| 24.01.2025 | 92,30 | 93,05 | 91,39 | 92,57 | -1,11% | 1.349,00 |
| 23.01.2025 | 94,52 | 94,60 | 92,01 | 93,61 | -0,97% | 1.340,00 |
| 22.01.2025 | 94,28 | 94,53 | 92,67 | 94,53 | 1,61% | 1.563,00 |
| 21.01.2025 | 92,20 | 93,03 | 91,55 | 93,03 | 1,02% | 1.374,00 |
| 20.01.2025 | 92,60 | 93,72 | 91,82 | 92,09 | 0,52% | 2.577,00 |
| 17.01.2025 | 91,93 | 93,54 | 91,27 | 91,61 | 0,43% | 853,00 |
| 16.01.2025 | 90,30 | 92,23 | 90,30 | 91,22 | 0,51% | 1.768,00 |
| 15.01.2025 | 90,15 | 91,16 | 89,21 | 90,76 | 1,35% | 1.723,00 |
| 14.01.2025 | 92,00 | 92,00 | 88,45 | 89,55 | -2,18% | 3.733,00 |
| 13.01.2025 | 92,28 | 92,40 | 90,63 | 91,55 | -0,79% | 3.699,00 |
| 10.01.2025 | 93,43 | 93,58 | 91,98 | 92,28 | -1,08% | 1.849,00 |
| 09.01.2025 | 93,38 | 93,41 | 92,51 | 93,29 | 0,24% | 835,00 |
| 08.01.2025 | 92,42 | 93,71 | 90,76 | 93,07 | 0,54% | 1.216,00 |
| 07.01.2025 | 94,37 | 94,98 | 91,45 | 92,57 | -1,62% | 2.551,00 |
| 06.01.2025 | 96,00 | 97,79 | 93,36 | 94,09 | -1,24% | 7.637,00 |
| 03.01.2025 | 92,36 | 95,59 | 92,36 | 95,27 | 3,84% | 2.003,00 |
| 02.01.2025 | 92,08 | 93,58 | 91,00 | 91,75 | 0,39% | 1.726,00 |
| 30.12.2024 | 91,94 | 92,58 | 91,37 | 91,39 | 0,05% | 772,00 |
| 27.12.2024 | 93,74 | 93,74 | 90,83 | 91,34 | -1,33% | 4.324,00 |
| 23.12.2024 | 94,26 | 94,54 | 91,79 | 92,57 | -0,57% | 3.041,00 |
| 20.12.2024 | 90,99 | 93,81 | 89,78 | 93,10 | 1,88% | 1.745,00 |
| 19.12.2024 | 90,51 | 92,69 | 90,20 | 91,38 | 0,84% | 3.970,00 |
| 18.12.2024 | 92,61 | 95,04 | 89,66 | 90,62 | -2,13% | 5.110,00 |
| 17.12.2024 | 93,76 | 94,66 | 92,59 | 92,59 | -0,70% | 2.451,00 |
| 16.12.2024 | 93,59 | 93,96 | 92,55 | 93,24 | 0,15% | 1.681,00 |
| 13.12.2024 | 93,81 | 94,55 | 92,46 | 93,10 | -1,17% | 1.155,00 |
| 12.12.2024 | 92,60 | 94,49 | 92,60 | 94,20 | 1,25% | 3.107,00 |
| 11.12.2024 | 93,03 | 93,77 | 92,35 | 93,04 | 1,44% | 614,00 |
| 10.12.2024 | 91,41 | 93,35 | 91,41 | 91,72 | 0,36% | 1.244,00 |
| 09.12.2024 | 94,41 | 94,99 | 91,33 | 91,39 | -2,97% | 5.551,00 |
| 06.12.2024 | 93,50 | 94,47 | 92,91 | 94,19 | 1,77% | 1.653,00 |
| 05.12.2024 | 93,49 | 94,23 | 92,50 | 92,55 | -0,93% | 1.797,00 |
| 04.12.2024 | 91,26 | 93,72 | 91,19 | 93,42 | 3,25% | 2.388,00 |
| 03.12.2024 | 91,14 | 91,17 | 88,91 | 90,48 | -0,22% | 2.323,00 |
| 02.12.2024 | 90,63 | 92,51 | 90,21 | 90,68 | 0,60% | 3.636,00 |
| 29.11.2024 | 90,17 | 90,51 | 89,29 | 90,14 | -0,08% | 1.424,00 |
| 28.11.2024 | 89,04 | 90,21 | 89,04 | 90,21 | 1,25% | 1.424,00 |
| 27.11.2024 | 92,40 | 92,87 | 89,06 | 89,10 | -3,31% | 3.362,00 |
| 26.11.2024 | 89,21 | 92,22 | 88,19 | 92,15 | 3,11% | 3.076,00 |
| 25.11.2024 | 89,31 | 90,16 | 88,45 | 89,37 | 0,15% | 1.844,00 |
| 22.11.2024 | 90,08 | 91,02 | 88,86 | 89,24 | -0,41% | 1.599,00 |