58,920$
-9,63%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 61,86 | 62,49 | 58,79 | 58,88 | -9,69% | 15.896.615,00 |
| 02.05.2024 | 63,15 | 65,26 | 63,01 | 65,20 | 2,68% | 7.541.888,00 |
| 01.05.2024 | 63,51 | 64,87 | 63,14 | 63,50 | 0,50% | 3.638.152,00 |
| 30.04.2024 | 63,79 | 64,44 | 63,16 | 63,19 | -1,73% | 3.748.250,00 |
| 29.04.2024 | 64,35 | 65,14 | 63,70 | 64,30 | 0,19% | 3.807.455,00 |
| 26.04.2024 | 64,42 | 65,15 | 63,90 | 64,18 | 0,23% | 4.138.352,00 |
| 25.04.2024 | 64,61 | 64,69 | 62,87 | 64,03 | -2,17% | 3.657.242,00 |
| 24.04.2024 | 64,89 | 65,80 | 64,59 | 65,45 | 1,00% | 3.819.917,00 |
| 23.04.2024 | 64,08 | 65,10 | 63,98 | 64,80 | 1,74% | 2.773.350,00 |
| 22.04.2024 | 63,97 | 64,23 | 62,61 | 63,69 | 0,46% | 3.094.011,00 |
| 19.04.2024 | 63,79 | 64,41 | 62,92 | 63,40 | -0,92% | 4.836.140,00 |
| 18.04.2024 | 64,77 | 65,01 | 63,53 | 63,99 | -1,01% | 2.675.040,00 |
| 17.04.2024 | 64,89 | 65,55 | 64,50 | 64,64 | 0,26% | 2.729.798,00 |
| 16.04.2024 | 64,62 | 65,57 | 64,26 | 64,48 | -0,42% | 2.465.372,00 |
| 15.04.2024 | 67,08 | 67,19 | 64,58 | 64,75 | -2,56% | 3.620.878,00 |
| 12.04.2024 | 67,47 | 67,72 | 65,93 | 66,45 | -2,55% | 5.134.673,00 |
| 11.04.2024 | 68,61 | 68,86 | 67,44 | 68,19 | 0,12% | 2.350.912,00 |
| 10.04.2024 | 67,08 | 68,50 | 67,08 | 68,11 | -0,18% | 2.895.125,00 |
| 09.04.2024 | 69,14 | 69,14 | 67,80 | 68,23 | -0,25% | 2.382.269,00 |
| 08.04.2024 | 70,04 | 70,24 | 68,23 | 68,40 | -3,54% | 4.428.884,00 |
| 05.04.2024 | 69,75 | 71,83 | 69,34 | 70,91 | 2,41% | 7.475.375,00 |
| 04.04.2024 | 72,03 | 73,63 | 69,21 | 69,24 | -2,94% | 5.944.349,00 |
| 03.04.2024 | 68,61 | 72,02 | 68,58 | 71,34 | 3,59% | 6.937.615,00 |
| 02.04.2024 | 66,97 | 68,92 | 66,60 | 68,87 | 1,56% | 3.678.656,00 |
| 01.04.2024 | 68,73 | 68,73 | 66,73 | 67,81 | -0,73% | 2.524.667,00 |
| 28.03.2024 | 67,21 | 68,60 | 67,00 | 68,31 | 1,56% | 3.922.212,00 |
| 27.03.2024 | 68,29 | 68,32 | 66,19 | 67,26 | -0,31% | 2.921.286,00 |
| 26.03.2024 | 67,96 | 68,17 | 67,04 | 67,47 | -0,62% | 2.597.613,00 |
| 25.03.2024 | 67,85 | 68,41 | 67,61 | 67,89 | -0,60% | 3.286.514,00 |
| 22.03.2024 | 68,92 | 68,93 | 67,53 | 68,30 | -0,38% | 2.832.796,00 |
| 21.03.2024 | 68,58 | 68,72 | 67,75 | 68,56 | 1,02% | 2.919.779,00 |
| 20.03.2024 | 67,79 | 68,06 | 67,02 | 67,87 | 0,12% | 4.187.093,00 |
| 19.03.2024 | 67,13 | 67,88 | 66,45 | 67,79 | 0,34% | 2.940.321,00 |
| 18.03.2024 | 66,99 | 68,18 | 66,81 | 67,56 | 1,26% | 2.846.088,00 |
| 15.03.2024 | 67,72 | 67,97 | 66,51 | 66,72 | -1,97% | 10.117.981,00 |
| 14.03.2024 | 69,29 | 69,75 | 67,62 | 68,06 | -3,05% | 5.807.516,00 |
| 13.03.2024 | 71,59 | 71,59 | 70,00 | 70,20 | -1,60% | 3.484.597,00 |
| 12.03.2024 | 71,68 | 71,95 | 70,74 | 71,34 | -0,20% | 3.217.243,00 |
| 11.03.2024 | 70,93 | 71,80 | 69,91 | 71,48 | 0,18% | 2.686.817,00 |
| 08.03.2024 | 73,26 | 73,50 | 71,09 | 71,35 | -2,35% | 5.278.875,00 |
| 07.03.2024 | 71,95 | 73,33 | 71,19 | 73,07 | 2,44% | 6.175.067,00 |
| 06.03.2024 | 70,97 | 71,73 | 69,11 | 71,33 | 3,32% | 6.060.282,00 |
| 05.03.2024 | 71,07 | 71,07 | 67,31 | 69,04 | -3,31% | 6.711.543,00 |
| 04.03.2024 | 70,69 | 71,69 | 70,50 | 71,40 | 1,36% | 3.795.268,00 |
| 01.03.2024 | 69,09 | 70,49 | 68,57 | 70,44 | 1,92% | 4.840.847,00 |
| 29.02.2024 | 70,05 | 70,15 | 68,15 | 69,11 | -0,58% | 3.346.072,00 |
| 28.02.2024 | 69,95 | 70,05 | 68,78 | 69,51 | -0,66% | 2.742.376,00 |
| 27.02.2024 | 69,32 | 70,28 | 68,87 | 69,97 | 2,30% | 4.304.895,00 |
| 26.02.2024 | 68,00 | 69,48 | 67,77 | 68,40 | 1,12% | 5.145.043,00 |
| 23.02.2024 | 67,50 | 67,89 | 67,19 | 67,64 | 1,02% | 3.772.767,00 |
| 22.02.2024 | 66,95 | 67,23 | 65,77 | 66,96 | 2,51% | 6.838.888,00 |
| 21.02.2024 | 62,03 | 65,52 | 61,00 | 65,32 | -3,86% | 11.913.737,00 |
| 20.02.2024 | 68,16 | 68,36 | 66,76 | 67,94 | -0,79% | 2.623.176,00 |
| 16.02.2024 | 70,08 | 70,08 | 67,90 | 68,48 | -2,55% | 4.528.400,00 |
| 15.02.2024 | 71,45 | 71,49 | 70,04 | 70,27 | -0,80% | 2.391.205,00 |
| 14.02.2024 | 70,08 | 70,94 | 69,93 | 70,84 | 2,06% | 3.018.024,00 |
| 13.02.2024 | 68,52 | 69,56 | 68,25 | 69,41 | -1,21% | 4.668.888,00 |
| 12.02.2024 | 70,66 | 71,09 | 70,13 | 70,26 | -0,26% | 4.167.861,00 |
| 09.02.2024 | 68,25 | 70,86 | 68,20 | 70,44 | 3,80% | 7.522.413,00 |
| 08.02.2024 | 69,79 | 70,64 | 67,76 | 67,86 | -3,10% | 7.596.962,00 |
| 07.02.2024 | 73,83 | 73,91 | 67,22 | 70,03 | 3,79% | 25.517.933,00 |
| 06.02.2024 | 66,50 | 67,56 | 65,89 | 67,47 | 2,10% | 11.578.989,00 |
| 05.02.2024 | 66,41 | 66,44 | 64,86 | 66,08 | -0,54% | 8.585.724,00 |
| 02.02.2024 | 66,34 | 66,99 | 65,90 | 66,44 | -0,06% | 8.320.021,00 |
| 01.02.2024 | 64,71 | 66,69 | 64,59 | 66,48 | 3,09% | 8.635.137,00 |
| 31.01.2024 | 64,87 | 65,28 | 63,59 | 64,49 | -3,33% | 8.603.759,00 |
| 30.01.2024 | 66,19 | 66,92 | 65,80 | 66,71 | 0,39% | 5.665.904,00 |
| 29.01.2024 | 65,81 | 66,64 | 65,66 | 66,45 | 0,50% | 4.169.492,00 |
| 26.01.2024 | 65,46 | 66,77 | 65,35 | 66,12 | 0,84% | 6.691.532,00 |
| 25.01.2024 | 67,27 | 67,36 | 65,02 | 65,57 | -0,85% | 5.839.033,00 |
| 24.01.2024 | 65,06 | 66,72 | 64,77 | 66,13 | 2,67% | 6.402.904,00 |
| 23.01.2024 | 64,26 | 64,78 | 63,77 | 64,41 | 2,79% | 8.116.819,00 |
| 22.01.2024 | 61,88 | 62,80 | 61,40 | 62,66 | 2,89% | 8.342.951,00 |
| 19.01.2024 | 61,55 | 62,10 | 60,08 | 60,90 | -0,83% | 9.170.503,00 |
| 18.01.2024 | 61,00 | 61,49 | 60,29 | 61,41 | 1,30% | 4.425.683,00 |
| 17.01.2024 | 61,20 | 61,62 | 59,73 | 60,62 | -2,23% | 4.950.657,00 |
| 16.01.2024 | 61,09 | 62,39 | 61,01 | 62,00 | -0,70% | 6.549.074,00 |
| 12.01.2024 | 62,63 | 63,04 | 61,76 | 62,44 | 0,31% | 4.793.979,00 |
| 11.01.2024 | 62,00 | 62,33 | 60,96 | 62,25 | 1,43% | 4.994.166,00 |
| 10.01.2024 | 59,38 | 61,60 | 59,13 | 61,37 | 3,32% | 6.254.315,00 |
| 09.01.2024 | 60,31 | 61,20 | 59,31 | 59,40 | -3,02% | 9.011.719,00 |
| 08.01.2024 | 58,55 | 61,30 | 58,45 | 61,25 | 4,99% | 4.823.210,00 |
| 05.01.2024 | 58,26 | 58,93 | 58,08 | 58,34 | -0,09% | 4.914.212,00 |
| 04.01.2024 | 58,00 | 58,73 | 57,78 | 58,39 | 0,93% | 5.347.561,00 |
| 03.01.2024 | 57,28 | 58,22 | 56,94 | 57,85 | 0,09% | 5.326.217,00 |
| 02.01.2024 | 58,10 | 58,77 | 57,35 | 57,80 | -1,25% | 4.372.957,00 |
| 29.12.2023 | 59,30 | 59,39 | 58,27 | 58,53 | -1,46% | 2.880.568,00 |
| 28.12.2023 | 59,50 | 59,58 | 59,06 | 59,40 | 0,10% | 2.899.403,00 |
| 27.12.2023 | 59,66 | 59,83 | 59,02 | 59,34 | -0,77% | 2.875.802,00 |
| 26.12.2023 | 59,46 | 59,87 | 59,13 | 59,80 | 0,89% | 3.116.199,00 |
| 22.12.2023 | 58,84 | 59,53 | 58,56 | 59,27 | 1,30% | 5.057.419,00 |
| 21.12.2023 | 57,77 | 58,66 | 57,54 | 58,51 | 1,86% | 4.436.369,00 |
| 20.12.2023 | 57,66 | 58,64 | 56,94 | 57,44 | -0,55% | 4.953.279,00 |
| 19.12.2023 | 56,30 | 57,81 | 55,80 | 57,76 | 2,94% | 6.334.925,00 |
| 18.12.2023 | 57,71 | 57,81 | 56,08 | 56,11 | -2,97% | 12.176.144,00 |
| 15.12.2023 | 57,05 | 58,01 | 56,38 | 57,83 | 1,33% | 16.923.959,00 |
| 14.12.2023 | 55,80 | 57,47 | 55,72 | 57,07 | 3,11% | 7.973.296,00 |
| 13.12.2023 | 55,10 | 55,53 | 54,67 | 55,35 | 0,56% | 5.481.531,00 |
| 12.12.2023 | 53,84 | 55,64 | 53,40 | 55,04 | 2,61% | 7.796.528,00 |
| 11.12.2023 | 52,39 | 53,75 | 52,20 | 53,64 | 2,84% | 5.068.206,00 |