59,925€
-0,67%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 59,40 | 60,34 | 58,96 | 59,93 | -0,67% | 530,00 |
| 30.04.2024 | 59,85 | 60,33 | 59,85 | 60,33 | 1,22% | 1,00 |
| 29.04.2024 | 60,10 | 60,10 | 59,58 | 59,60 | -0,12% | 552,00 |
| 26.04.2024 | 60,23 | 60,23 | 59,67 | 59,67 | -1,21% | 150,00 |
| 25.04.2024 | 60,21 | 60,40 | 60,21 | 60,40 | -0,89% | 150,00 |
| 24.04.2024 | 60,97 | 60,97 | 60,54 | 60,94 | 0,96% | 2.144,00 |
| 23.04.2024 | 59,50 | 60,36 | 59,50 | 60,36 | 1,51% | 150,00 |
| 22.04.2024 | 59,47 | 59,47 | 59,46 | 59,46 | -0,72% | 7,00 |
| 19.04.2024 | 59,35 | 59,89 | 58,90 | 59,89 | -0,18% | 340,00 |
| 18.04.2024 | 60,61 | 60,65 | 59,88 | 60,00 | -1,19% | 121,00 |
| 17.04.2024 | 60,60 | 60,72 | 60,57 | 60,72 | 0,02% | 65,00 |
| 16.04.2024 | 60,71 | 60,71 | 60,71 | 60,71 | -3,27% | - |
| 15.04.2024 | 62,21 | 62,76 | 62,21 | 62,76 | -1,88% | 100,00 |
| 12.04.2024 | 63,46 | 64,46 | 63,46 | 63,96 | 0,68% | 2.034,00 |
| 11.04.2024 | 63,71 | 63,71 | 63,53 | 63,53 | 1,31% | 115,00 |
| 10.04.2024 | 62,71 | 62,71 | 62,71 | 62,71 | 0,02% | - |
| 09.04.2024 | 62,81 | 62,81 | 62,70 | 62,70 | -3,94% | 170,00 |
| 08.04.2024 | 65,20 | 65,27 | 65,20 | 65,27 | 0,91% | 300,00 |
| 05.04.2024 | 63,86 | 64,70 | 63,86 | 64,68 | -2,04% | 319,00 |
| 04.04.2024 | 65,72 | 66,44 | 65,72 | 66,03 | 1,57% | 220,00 |
| 03.04.2024 | 63,36 | 65,01 | 63,36 | 65,01 | 4,92% | 38,00 |
| 02.04.2024 | 62,80 | 62,80 | 61,78 | 61,96 | -0,35% | 848,00 |
| 28.03.2024 | 61,80 | 62,18 | 61,80 | 62,18 | 0,52% | 250,00 |
| 27.03.2024 | 62,06 | 62,51 | 61,47 | 61,86 | -0,74% | 1.855,00 |
| 26.03.2024 | 62,59 | 62,59 | 61,97 | 62,32 | -0,43% | 65,00 |
| 25.03.2024 | 63,10 | 63,14 | 62,59 | 62,59 | 0,27% | 272,00 |
| 22.03.2024 | 63,18 | 63,18 | 62,42 | 62,42 | -1,09% | 300,00 |
| 21.03.2024 | 62,67 | 63,11 | 62,67 | 63,11 | 1,01% | 170,00 |
| 20.03.2024 | 62,21 | 62,48 | 62,21 | 62,48 | 0,69% | 2,00 |
| 19.03.2024 | 61,90 | 62,05 | 61,22 | 62,05 | 1,01% | 460,00 |
| 18.03.2024 | 61,40 | 61,58 | 61,40 | 61,43 | 0,02% | 530,00 |
| 15.03.2024 | 62,13 | 62,29 | 61,42 | 61,42 | -3,15% | 373,00 |
| 14.03.2024 | 64,14 | 64,14 | 63,42 | 63,42 | -3,40% | 100,00 |
| 13.03.2024 | 65,59 | 65,65 | 65,59 | 65,65 | 0,88% | 19,00 |
| 12.03.2024 | 65,46 | 66,00 | 65,08 | 65,08 | 0,56% | 463,00 |
| 11.03.2024 | 65,03 | 65,03 | 64,53 | 64,72 | -2,27% | 745,00 |
| 08.03.2024 | 66,39 | 67,03 | 66,22 | 66,22 | -0,99% | 147,00 |
| 07.03.2024 | 64,79 | 66,88 | 64,79 | 66,88 | 2,75% | 275,00 |
| 06.03.2024 | 65,57 | 66,18 | 65,09 | 65,09 | 0,60% | 66,00 |
| 05.03.2024 | 65,26 | 65,27 | 64,70 | 64,70 | -1,69% | 326,00 |
| 04.03.2024 | 64,78 | 65,81 | 64,78 | 65,81 | 1,56% | 362,00 |
| 01.03.2024 | 63,35 | 64,80 | 63,35 | 64,80 | 0,31% | 335,00 |
| 29.02.2024 | 63,71 | 64,60 | 63,71 | 64,60 | 1,54% | 20,00 |
| 28.02.2024 | 64,77 | 64,77 | 63,62 | 63,62 | -0,86% | 204,00 |
| 27.02.2024 | 62,71 | 64,71 | 62,71 | 64,17 | 0,99% | 586,00 |
| 26.02.2024 | 62,22 | 63,54 | 62,21 | 63,54 | 1,91% | 430,00 |
| 23.02.2024 | 61,59 | 62,36 | 61,59 | 62,35 | 0,87% | 47,00 |
| 22.02.2024 | 61,20 | 61,81 | 61,05 | 61,81 | 2,85% | 506,00 |
| 21.02.2024 | 59,89 | 60,10 | 57,91 | 60,10 | -3,13% | 1.213,00 |
| 20.02.2024 | 63,31 | 63,31 | 62,00 | 62,04 | -1,41% | 712,00 |
| 19.02.2024 | 62,93 | 62,93 | 62,93 | 62,93 | -1,24% | - |
| 16.02.2024 | 65,11 | 65,51 | 63,62 | 63,72 | -2,64% | 410,00 |
| 15.02.2024 | 65,93 | 66,92 | 65,00 | 65,45 | -0,23% | 727,00 |
| 14.02.2024 | 64,56 | 66,37 | 64,31 | 65,60 | 2,10% | 426,00 |
| 13.02.2024 | 65,27 | 65,27 | 64,25 | 64,25 | -1,43% | 100,00 |
| 12.02.2024 | 65,11 | 65,18 | 64,84 | 65,18 | -0,59% | 260,00 |
| 09.02.2024 | 63,01 | 65,60 | 62,76 | 65,57 | 1,45% | 4.480,00 |
| 08.02.2024 | 64,97 | 65,20 | 64,30 | 64,63 | 3,01% | 581,00 |
| 07.02.2024 | 68,51 | 69,39 | 62,74 | 62,74 | -0,16% | 2.582,00 |
| 06.02.2024 | 61,20 | 62,84 | 61,20 | 62,84 | 3,37% | 221,00 |
| 05.02.2024 | 61,00 | 61,84 | 60,64 | 60,79 | -1,11% | 618,00 |
| 02.02.2024 | 61,11 | 61,51 | 61,11 | 61,47 | 0,52% | 752,00 |
| 01.02.2024 | 59,20 | 61,15 | 59,20 | 61,15 | 2,82% | 4,00 |
| 31.01.2024 | 60,72 | 60,72 | 59,11 | 59,47 | -2,19% | 983,00 |
| 30.01.2024 | 61,17 | 61,29 | 60,80 | 60,80 | -0,72% | 345,00 |
| 29.01.2024 | 60,80 | 61,24 | 60,80 | 61,24 | 2,65% | 1.260,00 |
| 26.01.2024 | 59,66 | 59,66 | 59,66 | 59,66 | -1,73% | - |
| 25.01.2024 | 60,51 | 61,39 | 60,51 | 60,71 | -0,18% | 650,00 |
| 24.01.2024 | 59,40 | 60,98 | 59,40 | 60,82 | 5,98% | 275,00 |
| 23.01.2024 | 57,26 | 57,39 | 57,26 | 57,39 | 0,67% | 131,00 |
| 22.01.2024 | 56,29 | 57,01 | 55,81 | 57,01 | 2,59% | 375,00 |
| 19.01.2024 | 56,45 | 57,09 | 55,57 | 55,57 | -0,94% | 275,00 |
| 18.01.2024 | 55,55 | 56,10 | 55,55 | 56,10 | -0,32% | 245,00 |
| 17.01.2024 | 56,35 | 56,35 | 55,69 | 56,28 | 0,45% | 1.864,00 |
| 16.01.2024 | 55,51 | 56,03 | 55,51 | 56,03 | -1,11% | 126,00 |
| 15.01.2024 | 56,64 | 56,66 | 56,64 | 56,66 | -0,70% | 126,00 |
| 12.01.2024 | 56,47 | 57,06 | 56,47 | 57,06 | 1,35% | 201,00 |
| 11.01.2024 | 55,85 | 56,30 | 55,85 | 56,30 | 3,80% | 326,00 |
| 10.01.2024 | 54,24 | 54,24 | 54,24 | 54,24 | -2,38% | - |
| 09.01.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 1,33% | - |
| 08.01.2024 | 53,07 | 54,83 | 53,07 | 54,83 | 2,74% | 270,00 |
| 05.01.2024 | 53,16 | 53,73 | 53,16 | 53,37 | 0,60% | 1.058,00 |
| 04.01.2024 | 52,81 | 53,40 | 52,81 | 53,05 | -0,02% | 253,00 |
| 03.01.2024 | 52,41 | 53,06 | 52,31 | 53,06 | 0,09% | 135,00 |
| 02.01.2024 | 53,01 | 53,01 | 53,01 | 53,01 | -0,93% | 40,00 |
| 29.12.2023 | 53,51 | 53,51 | 53,42 | 53,51 | 0,36% | 95,00 |
| 28.12.2023 | 53,28 | 53,32 | 53,26 | 53,32 | 0,21% | 74,00 |
| 27.12.2023 | 53,83 | 54,21 | 53,21 | 53,21 | -0,71% | 220,00 |
| 22.12.2023 | 52,95 | 53,59 | 52,95 | 53,59 | 1,98% | 876,00 |
| 21.12.2023 | 52,48 | 52,55 | 52,48 | 52,55 | 0,17% | 30,00 |
| 20.12.2023 | 52,54 | 52,54 | 52,46 | 52,46 | 0,29% | 60,00 |
| 19.12.2023 | 51,11 | 52,31 | 51,11 | 52,31 | 1,40% | 198,00 |
| 18.12.2023 | 53,01 | 53,30 | 51,59 | 51,59 | -2,49% | 280,00 |
| 15.12.2023 | 51,80 | 52,91 | 51,80 | 52,91 | 2,16% | 888,00 |
| 14.12.2023 | 50,86 | 51,79 | 50,50 | 51,79 | 1,75% | 290,00 |
| 13.12.2023 | 51,38 | 51,38 | 50,90 | 50,90 | 0,00% | 251,00 |
| 12.12.2023 | 49,68 | 51,50 | 49,60 | 50,90 | 2,58% | 1.197,00 |
| 11.12.2023 | 48,17 | 49,62 | 48,00 | 49,62 | 4,43% | 560,00 |
| 08.12.2023 | 47,26 | 47,52 | 47,26 | 47,52 | 0,24% | 100,00 |
| 07.12.2023 | 48,06 | 48,06 | 47,40 | 47,40 | -3,20% | 102,00 |