Echtzeit-Aktienkurs Forescout Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forescout Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2020 | 28,99 | 29,00 | 28,99 | 29,00 | 0,03% | - |
| 13.08.2020 | 28,99 | 29,00 | 28,98 | 28,99 | -0,03% | - |
| 12.08.2020 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 11.08.2020 | 28,99 | 29,00 | 28,99 | 29,00 | 0,03% | - |
| 10.08.2020 | 28,98 | 29,00 | 28,98 | 28,99 | 0,03% | - |
| 06.08.2020 | 28,98 | 28,98 | 28,98 | 28,98 | 0,00% | - |
| 05.08.2020 | 28,98 | 28,98 | 28,97 | 28,98 | 0,00% | - |
| 04.08.2020 | 28,98 | 28,99 | 28,98 | 28,98 | 0,00% | - |
| 03.08.2020 | 28,98 | 28,98 | 28,97 | 28,98 | 0,00% | - |
| 31.07.2020 | 28,96 | 28,98 | 28,96 | 28,98 | 0,07% | - |
| 30.07.2020 | 28,96 | 28,96 | 28,95 | 28,96 | 0,03% | - |
| 29.07.2020 | 28,96 | 28,96 | 28,95 | 28,95 | 0,00% | - |
| 28.07.2020 | 28,96 | 28,96 | 28,94 | 28,95 | 0,00% | - |
| 27.07.2020 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
| 24.07.2020 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
| 23.07.2020 | 28,94 | 28,95 | 28,94 | 28,95 | 0,02% | - |
| 22.07.2020 | 28,93 | 28,94 | 28,93 | 28,94 | 0,05% | - |
| 21.07.2020 | 28,94 | 28,94 | 28,93 | 28,93 | 0,03% | - |
| 20.07.2020 | 28,92 | 28,93 | 28,92 | 28,92 | 0,03% | - |
| 17.07.2020 | 28,91 | 28,91 | 28,91 | 28,91 | 0,03% | - |
| 16.07.2020 | 0,00 | 28,90 | 0,00 | 28,90 | 0,03% | - |
| 15.07.2020 | 28,89 | 28,91 | 0,00 | 28,89 | 15,91% | - |
| 14.07.2020 | 24,99 | 25,05 | 24,60 | 24,92 | 1,45% | - |
| 13.07.2020 | 24,98 | 25,04 | 24,57 | 24,57 | -0,75% | - |
| 10.07.2020 | 24,77 | 25,01 | 24,08 | 24,75 | -0,46% | - |
| 09.07.2020 | 24,50 | 25,10 | 24,49 | 24,87 | 1,66% | - |
| 08.07.2020 | 24,86 | 24,99 | 24,09 | 24,46 | 4,22% | - |
| 07.07.2020 | 23,42 | 23,95 | 23,37 | 23,47 | -2,31% | - |
| 06.07.2020 | 22,23 | 24,05 | 22,20 | 24,03 | 11,33% | - |
| 02.07.2020 | 21,34 | 21,94 | 21,28 | 21,58 | 2,30% | - |
| 01.07.2020 | 21,62 | 21,76 | 21,10 | 21,10 | -0,28% | - |
| 30.06.2020 | 21,76 | 22,34 | 21,01 | 21,16 | -2,76% | - |
| 29.06.2020 | 21,60 | 21,79 | 21,44 | 21,76 | -0,59% | - |
| 26.06.2020 | 21,74 | 21,92 | 21,39 | 21,89 | 1,98% | - |
| 25.06.2020 | 21,48 | 21,57 | 21,25 | 21,46 | -1,81% | - |
| 24.06.2020 | 21,62 | 21,93 | 21,41 | 21,86 | -0,84% | - |
| 23.06.2020 | 21,98 | 22,16 | 21,91 | 22,04 | 0,14% | - |
| 22.06.2020 | 21,90 | 22,08 | 21,74 | 22,01 | 1,45% | - |
| 19.06.2020 | 21,93 | 22,03 | 21,67 | 21,70 | -0,96% | - |
| 18.06.2020 | 22,03 | 22,11 | 21,64 | 21,91 | -1,90% | - |
| 17.06.2020 | 22,23 | 22,54 | 22,06 | 22,33 | 0,68% | - |
| 16.06.2020 | 22,42 | 22,47 | 21,88 | 22,18 | -0,20% | - |
| 15.06.2020 | 21,99 | 22,49 | 21,80 | 22,23 | -1,16% | - |
| 12.06.2020 | 22,44 | 23,06 | 0,00 | 22,49 | 1,03% | - |
| 11.06.2020 | 22,53 | 22,84 | 22,22 | 22,26 | -2,20% | - |
| 10.06.2020 | 22,77 | 22,94 | 22,44 | 22,76 | -0,18% | - |
| 09.06.2020 | 22,69 | 23,06 | 0,00 | 22,80 | -0,26% | - |
| 08.06.2020 | 0,00 | 23,30 | 0,00 | 22,86 | -1,04% | - |
| 05.06.2020 | 24,43 | 24,98 | 21,58 | 23,10 | -4,90% | - |
| 04.06.2020 | 0,00 | 24,75 | 0,00 | 24,29 | -0,14% | - |
| 03.06.2020 | 23,92 | 24,46 | 23,92 | 24,32 | 2,70% | - |
| 02.06.2020 | 24,01 | 24,08 | 23,64 | 23,68 | 0,32% | - |
| 01.06.2020 | 23,64 | 23,80 | 23,33 | 23,61 | 0,02% | - |
| 29.05.2020 | 24,15 | 24,45 | 23,57 | 23,60 | -3,73% | - |
| 28.05.2020 | 0,00 | 24,75 | 0,00 | 24,52 | -0,91% | - |
| 27.05.2020 | 0,00 | 24,75 | 0,00 | 24,74 | 0,96% | - |
| 26.05.2020 | 23,95 | 24,54 | 23,79 | 24,51 | 4,68% | - |
| 22.05.2020 | 19,99 | 23,95 | 19,73 | 23,41 | 14,70% | - |
| 21.05.2020 | 20,00 | 20,52 | 19,62 | 20,41 | 3,13% | - |
| 20.05.2020 | 18,34 | 19,91 | 18,23 | 19,79 | -5,65% | - |
| 19.05.2020 | 22,11 | 22,19 | 20,92 | 20,98 | -6,88% | - |
| 18.05.2020 | 0,00 | 23,77 | 0,00 | 22,53 | -23,27% | - |
| 15.05.2020 | 29,91 | 30,00 | 29,14 | 29,36 | -1,63% | - |
| 14.05.2020 | 30,52 | 30,58 | 28,98 | 29,84 | -1,16% | - |
| 13.05.2020 | 30,79 | 31,00 | 29,97 | 30,19 | -0,98% | - |
| 12.05.2020 | 31,22 | 31,22 | 29,90 | 30,49 | -5,15% | - |
| 11.05.2020 | 32,16 | 32,23 | 32,08 | 32,15 | -0,17% | - |
| 08.05.2020 | 32,21 | 32,25 | 32,15 | 32,20 | 0,02% | - |
| 07.05.2020 | 32,23 | 32,26 | 32,11 | 32,20 | 0,28% | - |
| 06.05.2020 | 0,00 | 32,25 | 0,00 | 32,11 | 0,63% | - |
| 05.05.2020 | 31,87 | 31,92 | 31,87 | 31,91 | -0,62% | - |
| 29.04.2020 | 32,06 | 32,24 | 31,99 | 32,11 | 0,47% | - |
| 28.04.2020 | 32,12 | 33,06 | 31,91 | 31,96 | 0,00% | - |
| 27.04.2020 | 32,08 | 32,12 | 31,94 | 31,96 | 0,19% | - |
| 24.04.2020 | 32,21 | 32,34 | 31,69 | 31,90 | -0,84% | - |
| 23.04.2020 | 32,64 | 32,68 | 31,75 | 32,17 | -1,05% | - |
| 22.04.2020 | 32,43 | 32,65 | 32,42 | 32,51 | 0,37% | - |
| 21.04.2020 | 32,43 | 32,48 | 32,14 | 32,39 | -0,37% | - |
| 20.04.2020 | 32,35 | 32,60 | 32,33 | 32,51 | 0,05% | - |
| 17.04.2020 | 32,36 | 33,04 | 32,25 | 32,49 | 0,70% | - |
| 16.04.2020 | 33,10 | 33,10 | 32,15 | 32,27 | 0,56% | - |
| 15.04.2020 | 31,89 | 32,83 | 31,78 | 32,09 | 0,36% | - |
| 14.04.2020 | 31,22 | 32,04 | 31,22 | 31,97 | 1,03% | - |
| 13.04.2020 | 31,91 | 32,18 | 31,64 | 31,65 | -0,72% | - |
| 09.04.2020 | 32,50 | 32,50 | 0,00 | 31,88 | -0,41% | - |
| 08.04.2020 | 32,28 | 32,28 | 31,92 | 32,01 | 0,02% | - |
| 07.04.2020 | 32,15 | 32,92 | 31,89 | 32,00 | 0,63% | - |
| 06.04.2020 | 31,67 | 32,42 | 31,64 | 31,80 | 1,11% | - |
| 03.04.2020 | 31,56 | 31,59 | 30,66 | 31,45 | 1,01% | - |
| 02.04.2020 | 30,68 | 31,22 | 29,92 | 31,14 | 1,75% | - |
| 01.04.2020 | 31,15 | 31,79 | 29,84 | 30,60 | -2,83% | - |
| 31.03.2020 | 31,07 | 31,94 | 30,89 | 31,49 | 1,11% | - |
| 30.03.2020 | 31,17 | 31,46 | 30,57 | 31,15 | -0,26% | - |
| 27.03.2020 | 30,49 | 31,40 | 29,78 | 31,23 | 24,20% | - |
| 18.03.2020 | 24,59 | 26,17 | 24,59 | 25,14 | -0,73% | - |
| 17.03.2020 | 28,10 | 28,10 | 0,00 | 25,33 | -2,80% | - |
| 16.03.2020 | 29,69 | 29,74 | 25,08 | 26,06 | -16,34% | - |
| 13.03.2020 | 29,77 | 31,21 | 0,00 | 31,15 | 5,08% | - |
| 12.03.2020 | 30,93 | 31,90 | 0,00 | 29,64 | -5,38% | - |
| 11.03.2020 | 32,03 | 32,03 | 31,33 | 31,33 | 1,54% | - |