39,055$
-0,67%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,40 | 39,45 | 38,98 | 39,06 | -0,66% | 518.666,00 |
| 25.04.2024 | 39,12 | 39,33 | 38,56 | 39,32 | 0,41% | 593.265,00 |
| 24.04.2024 | 38,89 | 39,27 | 38,71 | 39,16 | 0,15% | 611.675,00 |
| 23.04.2024 | 39,05 | 39,22 | 38,96 | 39,10 | 0,23% | 841.519,00 |
| 22.04.2024 | 38,40 | 39,02 | 38,39 | 39,01 | 1,40% | 575.663,00 |
| 19.04.2024 | 38,11 | 38,55 | 38,09 | 38,47 | 1,10% | 786.518,00 |
| 18.04.2024 | 37,81 | 38,11 | 37,47 | 38,05 | 1,09% | 541.358,00 |
| 17.04.2024 | 37,29 | 37,71 | 37,06 | 37,64 | 1,35% | 1.168.432,00 |
| 16.04.2024 | 37,41 | 37,51 | 36,86 | 37,14 | -1,07% | 698.001,00 |
| 15.04.2024 | 37,91 | 37,95 | 37,30 | 37,54 | -0,21% | 514.636,00 |
| 12.04.2024 | 37,97 | 38,11 | 37,49 | 37,62 | -0,87% | 447.773,00 |
| 11.04.2024 | 38,34 | 38,39 | 37,57 | 37,95 | -0,65% | 758.439,00 |
| 10.04.2024 | 38,86 | 38,86 | 37,92 | 38,20 | -2,65% | 712.526,00 |
| 09.04.2024 | 39,34 | 39,42 | 39,04 | 39,24 | 0,15% | 415.737,00 |
| 08.04.2024 | 38,95 | 39,21 | 38,78 | 39,18 | 0,98% | 529.211,00 |
| 05.04.2024 | 38,81 | 38,86 | 38,51 | 38,80 | -0,67% | 517.710,00 |
| 04.04.2024 | 39,51 | 39,66 | 38,90 | 39,06 | -0,64% | 587.315,00 |
| 03.04.2024 | 39,35 | 39,47 | 39,18 | 39,31 | -0,20% | 516.413,00 |
| 02.04.2024 | 39,16 | 39,49 | 39,16 | 39,39 | 0,20% | 453.040,00 |
| 01.04.2024 | 39,41 | 39,47 | 39,06 | 39,31 | -0,51% | 408.433,00 |
| 28.03.2024 | 39,50 | 39,56 | 39,33 | 39,51 | 0,36% | 762.427,00 |
| 27.03.2024 | 38,95 | 39,38 | 38,95 | 39,37 | 1,10% | 850.868,00 |
| 26.03.2024 | 39,36 | 39,36 | 38,90 | 38,94 | -1,02% | 549.244,00 |
| 25.03.2024 | 39,60 | 39,71 | 39,31 | 39,34 | -0,46% | 409.167,00 |
| 22.03.2024 | 39,80 | 39,81 | 39,48 | 39,52 | -0,23% | 445.454,00 |
| 21.03.2024 | 39,69 | 39,89 | 39,55 | 39,61 | -0,15% | 648.451,00 |
| 20.03.2024 | 39,34 | 39,73 | 39,25 | 39,67 | 0,79% | 528.440,00 |
| 19.03.2024 | 39,44 | 39,70 | 39,33 | 39,36 | -0,53% | 388.462,00 |
| 18.03.2024 | 39,74 | 39,77 | 39,44 | 39,57 | -0,38% | 620.741,00 |
| 15.03.2024 | 39,38 | 39,87 | 39,23 | 39,72 | 0,84% | 892.997,00 |
| 14.03.2024 | 39,54 | 39,63 | 39,09 | 39,39 | -0,86% | 501.032,00 |
| 13.03.2024 | 39,87 | 39,94 | 39,56 | 39,73 | 0,00% | 534.734,00 |
| 12.03.2024 | 39,87 | 39,98 | 39,57 | 39,73 | -0,80% | 498.466,00 |
| 11.03.2024 | 39,95 | 40,22 | 39,83 | 40,05 | 0,00% | 365.441,00 |
| 08.03.2024 | 40,35 | 40,42 | 40,03 | 40,05 | -0,52% | 677.102,00 |
| 07.03.2024 | 39,66 | 40,33 | 39,61 | 40,26 | 2,08% | 791.473,00 |
| 06.03.2024 | 39,36 | 39,61 | 39,27 | 39,44 | 1,08% | 687.109,00 |
| 05.03.2024 | 39,23 | 39,40 | 38,82 | 39,02 | 0,05% | 665.589,00 |
| 04.03.2024 | 38,48 | 39,06 | 38,33 | 39,00 | 1,14% | 581.879,00 |
| 01.03.2024 | 38,50 | 38,69 | 38,25 | 38,56 | -0,05% | 1.479.490,00 |
| 29.02.2024 | 38,68 | 38,88 | 38,51 | 38,58 | -0,13% | 1.256.353,00 |
| 28.02.2024 | 38,72 | 38,81 | 38,56 | 38,63 | -0,23% | 581.690,00 |
| 27.02.2024 | 38,67 | 38,82 | 38,45 | 38,72 | 0,34% | 889.760,00 |
| 26.02.2024 | 39,30 | 39,30 | 38,49 | 38,59 | -1,96% | 1.499.241,00 |
| 23.02.2024 | 39,95 | 40,03 | 39,22 | 39,36 | -1,35% | 1.171.723,00 |
| 22.02.2024 | 39,68 | 39,94 | 39,37 | 39,90 | 0,18% | 1.191.506,00 |
| 21.02.2024 | 39,73 | 39,92 | 39,60 | 39,83 | 0,45% | 1.158.258,00 |
| 20.02.2024 | 39,28 | 39,84 | 39,24 | 39,65 | 0,97% | 1.603.859,00 |
| 16.02.2024 | 39,07 | 39,37 | 38,94 | 39,27 | 0,36% | 961.300,00 |
| 15.02.2024 | 38,74 | 39,14 | 38,61 | 39,13 | 0,72% | 4.463.315,00 |
| 14.02.2024 | 38,54 | 38,86 | 38,38 | 38,85 | 0,96% | 777.463,00 |
| 13.02.2024 | 39,07 | 39,26 | 38,25 | 38,48 | -2,46% | 844.403,00 |
| 12.02.2024 | 39,12 | 39,58 | 39,12 | 39,45 | 1,00% | 575.199,00 |
| 09.02.2024 | 38,94 | 39,32 | 38,44 | 39,06 | 0,31% | 874.503,00 |
| 08.02.2024 | 39,16 | 39,26 | 38,79 | 38,94 | -0,99% | 803.009,00 |
| 07.02.2024 | 39,84 | 40,06 | 39,18 | 39,33 | -0,83% | 885.768,00 |
| 06.02.2024 | 39,38 | 39,71 | 39,25 | 39,66 | 0,56% | 731.739,00 |
| 05.02.2024 | 39,67 | 39,67 | 39,10 | 39,44 | -1,40% | 777.511,00 |
| 02.02.2024 | 40,01 | 40,13 | 39,30 | 40,00 | -1,14% | 1.391.649,00 |
| 01.02.2024 | 40,07 | 40,55 | 39,97 | 40,46 | 0,82% | 733.146,00 |
| 31.01.2024 | 40,49 | 40,76 | 40,03 | 40,13 | -0,45% | 581.219,00 |
| 30.01.2024 | 40,12 | 40,38 | 39,81 | 40,31 | 0,37% | 450.109,00 |
| 29.01.2024 | 39,76 | 40,23 | 39,58 | 40,16 | 1,08% | 549.606,00 |
| 26.01.2024 | 39,89 | 40,04 | 39,64 | 39,73 | -0,18% | 423.752,00 |
| 25.01.2024 | 39,66 | 39,84 | 39,52 | 39,80 | 0,94% | 678.901,00 |
| 24.01.2024 | 40,24 | 40,26 | 39,37 | 39,43 | -0,95% | 881.338,00 |
| 23.01.2024 | 40,10 | 40,34 | 39,73 | 39,81 | -0,87% | 859.525,00 |
| 22.01.2024 | 40,49 | 40,77 | 40,08 | 40,16 | -0,79% | 942.196,00 |
| 19.01.2024 | 40,02 | 40,65 | 39,87 | 40,48 | 1,48% | 960.660,00 |
| 18.01.2024 | 40,36 | 40,48 | 39,78 | 39,89 | -1,16% | 721.126,00 |
| 17.01.2024 | 40,86 | 41,00 | 40,09 | 40,36 | -1,54% | 1.267.551,00 |
| 16.01.2024 | 40,94 | 41,06 | 40,60 | 40,99 | -0,17% | 764.444,00 |
| 12.01.2024 | 41,41 | 41,53 | 40,98 | 41,06 | 0,10% | 728.556,00 |
| 11.01.2024 | 41,58 | 41,68 | 40,69 | 41,02 | -1,80% | 607.825,00 |
| 10.01.2024 | 41,75 | 42,00 | 41,70 | 41,77 | 0,12% | 438.377,00 |
| 09.01.2024 | 41,96 | 41,96 | 41,71 | 41,72 | -0,69% | 387.879,00 |
| 08.01.2024 | 41,68 | 42,05 | 41,63 | 42,01 | 0,91% | 399.718,00 |
| 05.01.2024 | 41,42 | 42,19 | 41,28 | 41,63 | 0,56% | 732.598,00 |
| 04.01.2024 | 41,31 | 41,68 | 41,06 | 41,40 | 0,49% | 837.033,00 |
| 03.01.2024 | 41,00 | 41,34 | 40,91 | 41,20 | 0,39% | 479.552,00 |
| 02.01.2024 | 40,71 | 41,26 | 40,67 | 41,04 | -0,22% | 694.405,00 |
| 29.12.2023 | 40,82 | 41,21 | 40,75 | 41,13 | 0,27% | 474.427,00 |
| 28.12.2023 | 40,97 | 41,18 | 40,81 | 41,02 | -0,10% | 566.719,00 |
| 27.12.2023 | 40,90 | 41,25 | 40,76 | 41,06 | 0,27% | 477.504,00 |
| 26.12.2023 | 40,71 | 41,06 | 40,71 | 40,95 | 0,59% | 210.094,00 |
| 22.12.2023 | 40,55 | 40,94 | 40,55 | 40,71 | 0,82% | 785.300,00 |
| 21.12.2023 | 40,17 | 40,55 | 40,17 | 40,38 | 0,80% | 648.003,00 |
| 20.12.2023 | 40,78 | 40,96 | 40,05 | 40,06 | -1,98% | 789.949,00 |
| 19.12.2023 | 40,59 | 40,98 | 40,59 | 40,87 | 0,84% | 690.264,00 |
| 18.12.2023 | 41,12 | 41,25 | 40,42 | 40,53 | -1,17% | 701.474,00 |
| 15.12.2023 | 41,43 | 41,43 | 40,87 | 41,01 | -1,04% | 1.198.398,00 |
| 14.12.2023 | 41,54 | 41,76 | 41,25 | 41,44 | 0,36% | 1.415.191,00 |
| 13.12.2023 | 39,96 | 41,33 | 39,63 | 41,29 | 3,69% | 691.243,00 |
| 12.12.2023 | 40,49 | 40,53 | 39,47 | 39,82 | -2,31% | 953.199,00 |
| 11.12.2023 | 40,50 | 40,77 | 40,23 | 40,76 | 0,12% | 550.524,00 |
| 08.12.2023 | 40,80 | 40,86 | 40,48 | 40,71 | -0,37% | 442.130,00 |
| 07.12.2023 | 40,94 | 41,17 | 40,83 | 40,86 | -0,20% | 522.628,00 |
| 06.12.2023 | 40,59 | 41,19 | 40,59 | 40,94 | 1,14% | 530.843,00 |
| 05.12.2023 | 40,67 | 40,77 | 40,39 | 40,48 | -0,44% | 470.729,00 |
| 04.12.2023 | 40,44 | 40,85 | 40,21 | 40,66 | 0,05% | 537.464,00 |