Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 169,05 | 169,17 | 168,85 | 168,85 | 0,48% | - |
| 25.02.2021 | 169,30 | 170,04 | 165,97 | 168,04 | -1,07% | - |
| 24.02.2021 | 167,25 | 170,13 | 0,00 | 169,86 | 0,66% | - |
| 23.02.2021 | 166,13 | 169,35 | 0,00 | 168,75 | -0,94% | - |
| 22.02.2021 | 168,90 | 170,59 | 167,81 | 170,35 | -0,92% | - |
| 19.02.2021 | 169,77 | 172,36 | 169,77 | 171,93 | 2,55% | - |
| 18.02.2021 | 165,19 | 168,23 | 164,49 | 167,65 | 0,85% | - |
| 17.02.2021 | 162,46 | 166,45 | 161,57 | 166,24 | 0,80% | - |
| 16.02.2021 | 165,70 | 165,82 | 163,64 | 164,91 | 0,13% | - |
| 12.02.2021 | 163,02 | 164,81 | 162,27 | 164,71 | 1,04% | - |
| 11.02.2021 | 161,79 | 163,15 | 159,84 | 163,01 | 1,08% | - |
| 10.02.2021 | 162,20 | 162,62 | 160,20 | 161,26 | 0,81% | - |
| 09.02.2021 | 159,59 | 160,41 | 157,55 | 159,97 | 0,29% | - |
| 08.02.2021 | 158,77 | 160,88 | 158,55 | 159,51 | 2,49% | - |
| 05.02.2021 | 156,38 | 158,47 | 153,52 | 155,63 | -0,79% | - |
| 04.02.2021 | 155,37 | 156,95 | 154,74 | 156,87 | 3,98% | - |
| 03.02.2021 | 149,65 | 151,63 | 149,56 | 150,86 | -2,05% | - |
| 02.02.2021 | 151,42 | 154,02 | 150,40 | 154,02 | 3,88% | - |
| 01.02.2021 | 146,62 | 148,66 | 145,79 | 148,27 | 2,47% | - |
| 29.01.2021 | 144,72 | 144,72 | 144,70 | 144,70 | -2,82% | - |
| 28.01.2021 | 147,72 | 149,91 | 147,19 | 148,90 | 2,20% | - |
| 27.01.2021 | 147,48 | 149,33 | 145,08 | 145,69 | -2,67% | - |
| 26.01.2021 | 152,81 | 153,45 | 149,26 | 149,69 | -1,50% | - |
| 25.01.2021 | 152,77 | 153,01 | 148,80 | 151,97 | 0,53% | - |
| 22.01.2021 | 150,68 | 151,97 | 0,00 | 151,17 | 0,93% | - |
| 21.01.2021 | 150,15 | 150,95 | 149,25 | 149,78 | -0,44% | - |
| 20.01.2021 | 151,87 | 151,93 | 150,02 | 150,44 | 1,56% | - |
| 19.01.2021 | 147,43 | 148,79 | 146,75 | 148,13 | 1,00% | - |
| 15.01.2021 | 147,02 | 148,23 | 145,84 | 146,66 | -0,58% | - |
| 14.01.2021 | 149,23 | 149,38 | 145,97 | 147,52 | -0,21% | - |
| 13.01.2021 | 149,20 | 150,16 | 146,85 | 147,83 | -3,32% | - |
| 12.01.2021 | 152,92 | 152,92 | 152,90 | 152,90 | 3,19% | - |
| 11.01.2021 | 148,68 | 150,52 | 147,38 | 148,16 | 0,21% | - |
| 08.01.2021 | 146,41 | 148,46 | 146,41 | 147,85 | 3,17% | - |
| 07.01.2021 | 140,41 | 143,62 | 140,18 | 143,31 | 3,68% | - |
| 06.01.2021 | 139,60 | 140,63 | 137,86 | 138,23 | -2,46% | - |
| 05.01.2021 | 141,80 | 141,80 | 141,72 | 141,72 | -2,64% | - |
| 04.01.2021 | 146,98 | 146,98 | 142,83 | 145,57 | -1,97% | - |
| 31.12.2020 | 148,24 | 149,09 | 147,25 | 148,49 | 0,31% | - |
| 30.12.2020 | 148,66 | 149,75 | 147,84 | 148,02 | 0,39% | - |
| 29.12.2020 | 147,90 | 148,48 | 146,77 | 147,46 | -1,21% | - |
| 28.12.2020 | 149,08 | 150,03 | 148,43 | 149,26 | -3,31% | - |
| 24.12.2020 | 150,29 | 154,37 | 145,29 | 154,37 | 2,66% | - |
| 23.12.2020 | 150,99 | 152,20 | 150,07 | 150,37 | -1,17% | - |
| 22.12.2020 | 149,38 | 153,29 | 149,38 | 152,14 | 4,33% | - |
| 21.12.2020 | 143,33 | 147,40 | 142,80 | 145,83 | 10,50% | - |
| 18.12.2020 | 145,68 | 147,59 | 129,90 | 131,98 | 0,40% | - |
| 17.12.2020 | 134,88 | 136,50 | 131,45 | 131,45 | -1,50% | - |
| 16.12.2020 | 134,22 | 134,24 | 131,66 | 133,45 | 1,28% | - |
| 15.12.2020 | 130,57 | 132,00 | 129,38 | 131,77 | -1,48% | - |
| 14.12.2020 | 131,13 | 133,74 | 125,45 | 133,74 | 4,21% | - |
| 11.12.2020 | 128,34 | 128,38 | 128,30 | 128,34 | 0,53% | - |
| 10.12.2020 | 125,04 | 128,02 | 124,75 | 127,66 | 1,62% | - |
| 09.12.2020 | 127,78 | 128,20 | 124,46 | 125,63 | -7,19% | - |
| 08.12.2020 | 129,62 | 135,36 | 129,23 | 135,36 | 9,90% | - |
| 07.12.2020 | 128,75 | 129,36 | 123,16 | 123,16 | -3,48% | - |
| 04.12.2020 | 127,37 | 128,54 | 126,90 | 127,61 | 1,96% | - |
| 03.12.2020 | 126,03 | 126,03 | 125,15 | 125,15 | 0,99% | - |
| 02.12.2020 | 121,85 | 123,92 | 121,06 | 123,92 | 1,05% | - |
| 01.12.2020 | 121,61 | 123,04 | 120,34 | 122,63 | -1,83% | - |
| 30.11.2020 | 121,28 | 124,92 | 120,28 | 124,92 | 0,46% | - |
| 27.11.2020 | 123,29 | 124,35 | 119,75 | 124,35 | 3,73% | - |
| 25.11.2020 | 120,74 | 121,02 | 119,66 | 119,88 | 1,07% | - |
| 24.11.2020 | 117,60 | 118,84 | 117,18 | 118,61 | 1,30% | - |
| 23.11.2020 | 117,22 | 117,39 | 115,91 | 117,09 | -0,93% | - |
| 20.11.2020 | 117,72 | 119,62 | 117,62 | 118,19 | 1,00% | - |
| 19.11.2020 | 117,05 | 117,88 | 115,10 | 117,02 | 0,28% | - |
| 18.11.2020 | 117,49 | 118,07 | 116,57 | 116,69 | -1,43% | - |
| 17.11.2020 | 118,33 | 119,69 | 0,00 | 118,39 | 1,62% | - |
| 16.11.2020 | 116,24 | 117,31 | 115,91 | 116,50 | 0,47% | - |
| 13.11.2020 | 115,45 | 116,18 | 115,11 | 115,96 | 2,24% | - |
| 12.11.2020 | 114,64 | 115,17 | 112,24 | 113,42 | -1,01% | - |
| 11.11.2020 | 113,68 | 115,16 | 113,01 | 114,58 | 2,68% | - |
| 10.11.2020 | 113,60 | 113,66 | 109,88 | 111,59 | -4,71% | - |
| 09.11.2020 | 120,72 | 123,00 | 117,10 | 117,10 | -0,09% | - |
| 06.11.2020 | 134,16 | 134,16 | 116,90 | 117,20 | -1,84% | - |
| 05.11.2020 | 118,06 | 119,95 | 118,06 | 119,40 | 2,53% | - |
| 04.11.2020 | 115,01 | 117,82 | 114,41 | 116,45 | 3,36% | - |
| 03.11.2020 | 111,21 | 113,82 | 111,21 | 112,67 | 2,40% | - |
| 02.11.2020 | 109,93 | 111,35 | 109,91 | 110,02 | 0,19% | - |
| 30.10.2020 | 108,79 | 111,64 | 0,00 | 109,81 | -7,31% | - |
| 29.10.2020 | 119,31 | 119,77 | 118,22 | 118,48 | -0,40% | - |
| 28.10.2020 | 120,89 | 120,94 | 118,90 | 118,95 | -4,23% | - |
| 27.10.2020 | 124,22 | 124,22 | 124,20 | 124,20 | 0,86% | - |
| 26.10.2020 | 126,75 | 126,75 | 122,20 | 123,14 | -5,51% | - |
| 23.10.2020 | 128,21 | 130,41 | 127,83 | 130,31 | 1,65% | - |
| 22.10.2020 | 129,75 | 129,90 | 126,74 | 128,19 | -1,37% | - |
| 21.10.2020 | 132,08 | 132,09 | 0,00 | 129,97 | -1,91% | - |
| 20.10.2020 | 133,34 | 134,16 | 132,08 | 132,50 | 2,84% | - |
| 19.10.2020 | 131,93 | 132,47 | 0,00 | 128,83 | -2,10% | - |
| 16.10.2020 | 132,25 | 132,90 | 131,44 | 131,59 | -0,05% | - |
| 15.10.2020 | 129,83 | 132,54 | 128,12 | 131,65 | 1,11% | - |
| 14.10.2020 | 131,88 | 132,10 | 129,02 | 130,21 | -0,55% | - |
| 13.10.2020 | 130,04 | 131,61 | 128,86 | 130,92 | 1,58% | - |
| 12.10.2020 | 0,00 | 130,53 | 0,00 | 128,88 | 2,06% | - |
| 09.10.2020 | 125,16 | 126,97 | 124,67 | 126,28 | 3,95% | - |
| 08.10.2020 | 122,43 | 122,93 | 120,81 | 121,49 | 0,60% | - |
| 07.10.2020 | 119,07 | 121,09 | 118,38 | 120,77 | 1,92% | - |
| 06.10.2020 | 119,82 | 121,34 | 117,97 | 118,49 | -0,54% | - |
| 05.10.2020 | 117,60 | 119,60 | 117,60 | 119,14 | 2,37% | - |