60,410€
1,63%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,41 | 60,42 | 60,40 | 60,42 | 1,23% | - |
| 25.04.2024 | 60,32 | 61,29 | 58,84 | 59,69 | -2,39% | 110,00 |
| 24.04.2024 | 61,22 | 61,45 | 60,44 | 61,15 | 1,06% | - |
| 23.04.2024 | 59,69 | 60,85 | 59,48 | 60,51 | 1,20% | - |
| 22.04.2024 | 59,69 | 60,27 | 58,87 | 59,79 | 0,50% | 25,00 |
| 19.04.2024 | 59,62 | 60,44 | 58,60 | 59,49 | -1,12% | 339,00 |
| 18.04.2024 | 60,84 | 61,08 | 59,66 | 60,17 | -0,72% | 200,00 |
| 17.04.2024 | 60,75 | 61,58 | 60,49 | 60,60 | -0,17% | 75,00 |
| 16.04.2024 | 60,92 | 61,81 | 60,45 | 60,71 | -0,33% | 150,00 |
| 15.04.2024 | 62,41 | 63,05 | 60,80 | 60,91 | -2,52% | 338,00 |
| 12.04.2024 | 63,68 | 64,23 | 62,00 | 62,48 | -1,73% | 15,00 |
| 11.04.2024 | 63,64 | 64,04 | 63,00 | 63,58 | 0,31% | - |
| 10.04.2024 | 62,92 | 63,72 | 61,98 | 63,39 | 0,92% | - |
| 09.04.2024 | 63,06 | 63,77 | 62,52 | 62,81 | -0,30% | 35,00 |
| 08.04.2024 | 65,40 | 65,78 | 62,87 | 63,00 | -3,77% | 25,00 |
| 05.04.2024 | 64,11 | 66,24 | 63,77 | 65,47 | 2,47% | 15,00 |
| 04.04.2024 | 65,97 | 67,72 | 63,89 | 63,89 | -2,93% | 80,00 |
| 03.04.2024 | 63,61 | 66,52 | 62,96 | 65,82 | 2,93% | - |
| 02.04.2024 | 63,04 | 64,00 | 62,00 | 63,95 | 1,19% | 20,00 |
| 28.03.2024 | 61,96 | 63,57 | 61,94 | 63,19 | 1,97% | 50,00 |
| 27.03.2024 | 62,36 | 63,17 | 61,20 | 61,97 | -0,71% | 40,00 |
| 26.03.2024 | 62,68 | 63,02 | 61,87 | 62,41 | -0,30% | 98,00 |
| 25.03.2024 | 63,07 | 63,81 | 62,43 | 62,60 | -0,86% | - |
| 22.03.2024 | 63,34 | 63,58 | 62,47 | 63,15 | -0,13% | 700,00 |
| 21.03.2024 | 62,52 | 63,39 | 62,21 | 63,23 | 2,19% | 40,00 |
| 20.03.2024 | 62,34 | 62,78 | 61,75 | 61,87 | -0,76% | - |
| 19.03.2024 | 62,16 | 62,53 | 61,21 | 62,35 | -0,10% | 23,00 |
| 18.03.2024 | 61,26 | 62,70 | 61,21 | 62,41 | 1,99% | - |
| 15.03.2024 | 62,41 | 62,68 | 60,98 | 61,20 | -2,25% | 400,00 |
| 14.03.2024 | 64,34 | 64,51 | 62,16 | 62,61 | -2,57% | 52,00 |
| 13.03.2024 | 65,33 | 65,55 | 63,96 | 64,26 | -1,67% | 95,00 |
| 12.03.2024 | 65,61 | 66,06 | 64,85 | 65,35 | -0,14% | 47,00 |
| 11.03.2024 | 65,36 | 65,79 | 64,07 | 65,44 | 0,28% | 540,00 |
| 08.03.2024 | 66,67 | 67,07 | 65,04 | 65,25 | -2,24% | 240,00 |
| 07.03.2024 | 65,03 | 66,97 | 64,98 | 66,75 | 2,01% | 12,00 |
| 06.03.2024 | 66,06 | 66,15 | 63,51 | 65,43 | 2,87% | 521,00 |
| 05.03.2024 | 65,46 | 65,95 | 61,97 | 63,61 | -3,28% | 621,00 |
| 04.03.2024 | 65,06 | 66,00 | 64,76 | 65,77 | 1,22% | 400,00 |
| 01.03.2024 | 63,60 | 65,04 | 63,30 | 64,97 | 1,63% | 20,00 |
| 29.02.2024 | 63,84 | 64,75 | 63,09 | 63,93 | -0,33% | 202,00 |
| 28.02.2024 | 64,52 | 64,76 | 63,47 | 64,14 | -0,60% | 154,00 |
| 27.02.2024 | 62,94 | 64,80 | 62,93 | 64,53 | 2,39% | 770,00 |
| 26.02.2024 | 62,66 | 64,04 | 61,21 | 63,03 | 0,76% | 160,00 |
| 23.02.2024 | 61,87 | 62,71 | 61,54 | 62,55 | 1,10% | - |
| 22.02.2024 | 61,50 | 62,29 | 60,87 | 61,87 | 2,43% | 3.155,00 |
| 21.02.2024 | 60,25 | 60,62 | 56,56 | 60,40 | -3,82% | 1.015,00 |
| 20.02.2024 | 63,43 | 63,45 | 61,78 | 62,80 | -1,12% | 450,00 |
| 19.02.2024 | 63,20 | 63,67 | 63,07 | 63,51 | -0,06% | 60,00 |
| 16.02.2024 | 65,44 | 65,78 | 63,18 | 63,55 | -2,52% | 200,00 |
| 15.02.2024 | 66,17 | 66,97 | 65,00 | 65,19 | -1,30% | 38,00 |
| 14.02.2024 | 64,71 | 66,10 | 64,12 | 66,05 | 1,87% | 3.636,00 |
| 13.02.2024 | 65,01 | 66,40 | 63,70 | 64,84 | -0,54% | 450,00 |
| 12.02.2024 | 65,29 | 65,94 | 65,06 | 65,19 | -0,21% | 70,00 |
| 09.02.2024 | 63,15 | 65,69 | 63,08 | 65,33 | 3,72% | 2.001,00 |
| 08.02.2024 | 64,76 | 65,67 | 62,92 | 62,98 | -3,06% | 110,00 |
| 07.02.2024 | 69,06 | 69,75 | 62,46 | 64,97 | 3,57% | 3.237,00 |
| 06.02.2024 | 61,45 | 62,79 | 61,27 | 62,73 | 1,96% | 119,00 |
| 05.02.2024 | 60,88 | 62,21 | 60,53 | 61,52 | -0,04% | 285,00 |
| 02.02.2024 | 61,34 | 62,05 | 60,47 | 61,55 | 0,68% | 80,00 |
| 01.02.2024 | 59,60 | 61,34 | 59,30 | 61,13 | 2,40% | 160,00 |
| 31.01.2024 | 60,95 | 61,29 | 58,60 | 59,70 | -3,03% | 625,00 |
| 30.01.2024 | 61,43 | 61,71 | 61,14 | 61,57 | 0,31% | 39,00 |
| 29.01.2024 | 60,90 | 61,63 | 60,71 | 61,38 | 0,71% | 4,00 |
| 26.01.2024 | 59,81 | 61,42 | 59,74 | 60,94 | 0,79% | 45,00 |
| 25.01.2024 | 60,75 | 61,98 | 60,09 | 60,46 | -0,52% | 298,00 |
| 24.01.2024 | 59,62 | 61,19 | 59,21 | 60,78 | 2,31% | - |
| 23.01.2024 | 57,48 | 59,78 | 56,55 | 59,40 | 3,19% | 600,00 |
| 22.01.2024 | 56,13 | 57,68 | 55,52 | 57,57 | 3,03% | 145,00 |
| 19.01.2024 | 56,67 | 57,06 | 55,17 | 55,87 | -1,12% | 2.253,00 |
| 18.01.2024 | 55,77 | 56,56 | 55,56 | 56,51 | 1,38% | 370,00 |
| 17.01.2024 | 56,04 | 56,72 | 55,01 | 55,74 | -2,32% | 50,00 |
| 16.01.2024 | 56,33 | 57,28 | 55,34 | 57,06 | 1,01% | 240,00 |
| 15.01.2024 | 56,75 | 56,98 | 56,31 | 56,49 | -0,95% | - |
| 12.01.2024 | 56,70 | 57,42 | 56,03 | 57,03 | 0,55% | 52,00 |
| 11.01.2024 | 55,97 | 56,77 | 55,44 | 56,72 | 1,36% | 520,00 |
| 10.01.2024 | 54,27 | 56,17 | 53,85 | 55,96 | 2,98% | 100,00 |
| 09.01.2024 | 55,77 | 55,93 | 54,29 | 54,34 | -2,86% | 204,00 |
| 08.01.2024 | 53,29 | 55,95 | 52,88 | 55,94 | 4,91% | - |
| 05.01.2024 | 53,35 | 53,85 | 53,11 | 53,32 | -0,03% | - |
| 04.01.2024 | 53,01 | 53,61 | 52,82 | 53,34 | 0,72% | 20,00 |
| 03.01.2024 | 52,57 | 53,31 | 52,17 | 52,96 | 0,27% | 50,00 |
| 02.01.2024 | 53,14 | 54,07 | 52,38 | 52,81 | -1,69% | 320,00 |
| 29.12.2023 | 53,51 | 54,24 | 53,21 | 53,72 | 0,10% | - |
| 28.12.2023 | 53,49 | 53,89 | 53,17 | 53,67 | 0,43% | 225,00 |
| 27.12.2023 | 54,07 | 54,37 | 53,16 | 53,44 | -0,67% | - |
| 22.12.2023 | 53,17 | 53,96 | 52,97 | 53,80 | 1,18% | 90,00 |
| 21.12.2023 | 52,69 | 53,28 | 52,33 | 53,17 | 1,14% | 50,00 |
| 20.12.2023 | 52,76 | 53,46 | 51,95 | 52,57 | -0,13% | - |
| 19.12.2023 | 51,31 | 52,64 | 50,93 | 52,64 | 2,47% | 30,00 |
| 18.12.2023 | 53,17 | 53,18 | 51,37 | 51,37 | -3,20% | 6,00 |
| 15.12.2023 | 51,97 | 53,19 | 51,70 | 53,07 | 2,26% | 60,00 |
| 14.12.2023 | 51,10 | 52,20 | 49,95 | 51,90 | 2,06% | 200,00 |
| 13.12.2023 | 51,20 | 51,90 | 50,69 | 50,85 | -0,26% | 55,00 |
| 12.12.2023 | 49,88 | 51,56 | 49,28 | 50,98 | 2,32% | - |
| 11.12.2023 | 48,35 | 49,94 | 47,80 | 49,83 | 2,84% | 240,00 |
| 08.12.2023 | 47,40 | 48,66 | 47,05 | 48,45 | 2,47% | 2,00 |
| 07.12.2023 | 48,18 | 48,78 | 46,96 | 47,28 | -1,77% | 40,00 |
| 06.12.2023 | 48,87 | 49,27 | 48,13 | 48,13 | 0,70% | - |
| 05.12.2023 | 47,99 | 49,06 | 47,80 | 47,80 | -0,96% | - |
| 04.12.2023 | 48,15 | 48,59 | 47,97 | 48,27 | -0,02% | - |