60,855€
-0,48%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 60,35 | 61,29 | 60,33 | 60,86 | -0,48% | - |
| 24.04.2024 | 60,99 | 61,15 | 60,44 | 61,15 | 2,00% | 839,00 |
| 23.04.2024 | 59,89 | 60,92 | 59,45 | 59,95 | 0,59% | 1.132,00 |
| 22.04.2024 | 59,45 | 60,26 | 59,11 | 59,60 | 0,90% | 1.340,00 |
| 19.04.2024 | 59,84 | 60,20 | 58,21 | 59,07 | -2,44% | 11.292,00 |
| 18.04.2024 | 61,14 | 61,14 | 59,58 | 60,55 | -0,16% | 1.276,00 |
| 17.04.2024 | 60,40 | 61,36 | 60,40 | 60,65 | -0,36% | 840,00 |
| 16.04.2024 | 60,92 | 61,52 | 60,26 | 60,87 | -0,10% | 2.751,00 |
| 15.04.2024 | 62,21 | 62,88 | 60,85 | 60,93 | -1,71% | 8.595,00 |
| 12.04.2024 | 63,43 | 64,21 | 61,99 | 61,99 | -2,78% | 2.675,00 |
| 11.04.2024 | 63,70 | 63,92 | 63,18 | 63,76 | 0,62% | 1.223,00 |
| 10.04.2024 | 63,13 | 63,52 | 62,50 | 63,37 | 0,86% | 574,00 |
| 09.04.2024 | 63,31 | 63,59 | 62,35 | 62,83 | -0,48% | 2.381,00 |
| 08.04.2024 | 65,16 | 65,69 | 62,91 | 63,13 | -3,16% | 1.564,00 |
| 05.04.2024 | 63,88 | 66,08 | 63,71 | 65,19 | 2,19% | 2.116,00 |
| 04.04.2024 | 65,73 | 67,54 | 63,79 | 63,79 | -2,82% | 5.125,00 |
| 03.04.2024 | 63,50 | 66,40 | 63,33 | 65,64 | 3,70% | 3.318,00 |
| 02.04.2024 | 62,79 | 63,34 | 62,17 | 63,30 | -0,19% | 1.723,00 |
| 28.03.2024 | 61,80 | 63,50 | 61,80 | 63,42 | 2,54% | 1.170,00 |
| 27.03.2024 | 62,10 | 62,70 | 61,19 | 61,85 | -0,59% | 4.159,00 |
| 26.03.2024 | 62,53 | 62,94 | 61,79 | 62,22 | -0,38% | 2.228,00 |
| 25.03.2024 | 63,22 | 63,46 | 62,40 | 62,46 | -0,90% | 886,00 |
| 22.03.2024 | 63,14 | 63,59 | 62,40 | 63,03 | -0,55% | 982,00 |
| 21.03.2024 | 62,71 | 63,38 | 62,30 | 63,38 | 1,93% | 2.888,00 |
| 20.03.2024 | 62,27 | 62,67 | 61,86 | 62,18 | 0,13% | 1.823,00 |
| 19.03.2024 | 62,23 | 62,37 | 61,16 | 62,10 | -0,35% | 755,00 |
| 18.03.2024 | 61,40 | 62,51 | 61,40 | 62,32 | 1,93% | 1.955,00 |
| 15.03.2024 | 62,65 | 62,84 | 61,14 | 61,14 | -1,91% | 3.273,00 |
| 14.03.2024 | 64,50 | 64,50 | 62,27 | 62,33 | -3,09% | 8.655,00 |
| 13.03.2024 | 65,49 | 65,56 | 64,32 | 64,32 | -1,82% | 1.585,00 |
| 12.03.2024 | 65,46 | 66,08 | 64,78 | 65,51 | 0,17% | 2.657,00 |
| 11.03.2024 | 65,49 | 65,70 | 64,16 | 65,40 | -0,23% | 3.242,00 |
| 08.03.2024 | 66,39 | 67,09 | 65,40 | 65,55 | -1,34% | 3.278,00 |
| 07.03.2024 | 64,79 | 66,89 | 64,75 | 66,44 | 1,20% | 3.174,00 |
| 06.03.2024 | 65,80 | 66,18 | 63,80 | 65,65 | 3,34% | 3.852,00 |
| 05.03.2024 | 65,20 | 65,68 | 62,01 | 63,53 | -3,76% | 4.346,00 |
| 04.03.2024 | 64,81 | 66,01 | 64,81 | 66,01 | 1,98% | 1.972,00 |
| 01.03.2024 | 63,38 | 64,99 | 63,09 | 64,73 | 1,16% | 4.128,00 |
| 29.02.2024 | 63,95 | 64,77 | 63,30 | 63,99 | 0,14% | 3.608,00 |
| 28.02.2024 | 64,26 | 64,99 | 63,60 | 63,90 | -0,90% | 2.302,00 |
| 27.02.2024 | 63,23 | 64,79 | 62,93 | 64,48 | 1,62% | 3.309,00 |
| 26.02.2024 | 62,62 | 63,91 | 60,50 | 63,45 | 1,49% | 9.585,00 |
| 23.02.2024 | 62,10 | 62,80 | 61,51 | 62,52 | 1,20% | 4.631,00 |
| 22.02.2024 | 61,20 | 62,21 | 60,87 | 61,78 | 2,62% | 4.789,00 |
| 21.02.2024 | 60,49 | 60,68 | 56,35 | 60,20 | -4,00% | 14.392,00 |
| 20.02.2024 | 63,30 | 63,50 | 61,69 | 62,71 | -1,65% | 8.204,00 |
| 19.02.2024 | 62,95 | 63,76 | 62,89 | 63,76 | 0,08% | 3.183,00 |
| 16.02.2024 | 65,18 | 65,86 | 63,28 | 63,71 | -2,12% | 2.326,00 |
| 15.02.2024 | 65,91 | 67,10 | 65,00 | 65,09 | -1,66% | 3.288,00 |
| 14.02.2024 | 64,56 | 66,19 | 64,30 | 66,19 | 2,07% | 5.063,00 |
| 13.02.2024 | 65,26 | 66,59 | 63,53 | 64,85 | -0,43% | 4.477,00 |
| 12.02.2024 | 65,11 | 65,69 | 64,85 | 65,13 | -0,47% | 5.728,00 |
| 09.02.2024 | 63,29 | 65,65 | 62,72 | 65,44 | 3,87% | 5.511,00 |
| 08.02.2024 | 64,97 | 64,97 | 62,90 | 63,00 | -3,20% | 5.366,00 |
| 07.02.2024 | 69,00 | 69,90 | 62,35 | 65,08 | 3,60% | 32.938,00 |
| 06.02.2024 | 61,20 | 62,82 | 61,20 | 62,82 | 2,16% | 5.400,00 |
| 05.02.2024 | 61,55 | 61,91 | 60,20 | 61,49 | 0,44% | 4.640,00 |
| 02.02.2024 | 61,11 | 62,10 | 60,94 | 61,22 | 0,21% | 3.129,00 |
| 01.02.2024 | 59,20 | 61,29 | 59,20 | 61,09 | 2,66% | 4.461,00 |
| 31.01.2024 | 61,19 | 61,19 | 58,66 | 59,51 | -3,08% | 5.294,00 |
| 30.01.2024 | 61,19 | 61,80 | 60,80 | 61,40 | 0,47% | 3.153,00 |
| 29.01.2024 | 60,99 | 61,69 | 60,81 | 61,11 | 0,31% | 3.857,00 |
| 26.01.2024 | 59,96 | 61,47 | 59,54 | 60,92 | 1,26% | 2.333,00 |
| 25.01.2024 | 60,53 | 61,85 | 60,01 | 60,16 | -0,91% | 3.855,00 |
| 24.01.2024 | 59,37 | 61,20 | 59,35 | 60,71 | 2,34% | 8.138,00 |
| 23.01.2024 | 57,50 | 59,73 | 56,50 | 59,32 | 2,83% | 6.821,00 |
| 22.01.2024 | 55,95 | 57,73 | 55,80 | 57,69 | 3,41% | 6.243,00 |
| 19.01.2024 | 56,89 | 57,16 | 55,19 | 55,79 | -0,94% | 2.753,00 |
| 18.01.2024 | 55,54 | 56,32 | 55,46 | 56,32 | 1,29% | 3.391,00 |
| 17.01.2024 | 55,74 | 56,50 | 54,92 | 55,60 | -1,97% | 2.872,00 |
| 16.01.2024 | 56,21 | 57,38 | 55,24 | 56,72 | 0,02% | 6.403,00 |
| 15.01.2024 | 56,64 | 57,10 | 56,10 | 56,71 | -0,42% | 3.363,00 |
| 12.01.2024 | 56,92 | 57,32 | 56,41 | 56,95 | 0,46% | 1.485,00 |
| 11.01.2024 | 56,09 | 56,69 | 55,78 | 56,69 | 1,03% | 6.002,00 |
| 10.01.2024 | 54,25 | 56,15 | 54,00 | 56,11 | 3,35% | 4.914,00 |
| 09.01.2024 | 55,98 | 55,99 | 54,29 | 54,29 | -3,04% | 2.780,00 |
| 08.01.2024 | 53,43 | 55,99 | 53,01 | 55,99 | 4,75% | 4.363,00 |
| 05.01.2024 | 53,16 | 54,05 | 53,15 | 53,45 | 0,55% | 1.817,00 |
| 04.01.2024 | 53,22 | 53,38 | 52,77 | 53,16 | 0,06% | 1.551,00 |
| 03.01.2024 | 52,41 | 53,22 | 52,15 | 53,13 | 1,05% | 3.218,00 |
| 02.01.2024 | 53,01 | 53,67 | 52,31 | 52,58 | -1,52% | 2.453,00 |
| 29.12.2023 | 53,93 | 54,03 | 53,38 | 53,39 | -0,41% | 1.383,00 |
| 28.12.2023 | 53,28 | 54,02 | 53,26 | 53,61 | 0,24% | 6.049,00 |
| 27.12.2023 | 53,99 | 54,49 | 53,20 | 53,48 | -0,71% | 3.633,00 |
| 22.12.2023 | 52,96 | 53,99 | 52,86 | 53,86 | 1,47% | 6.395,00 |
| 21.12.2023 | 52,89 | 53,27 | 52,41 | 53,08 | 0,97% | 2.452,00 |
| 20.12.2023 | 52,97 | 53,47 | 52,01 | 52,57 | 0,17% | 5.889,00 |
| 19.12.2023 | 51,50 | 52,50 | 50,83 | 52,48 | 1,63% | 3.121,00 |
| 18.12.2023 | 53,01 | 53,33 | 51,34 | 51,64 | -2,44% | 5.954,00 |
| 15.12.2023 | 52,16 | 53,11 | 52,00 | 52,93 | 1,83% | 4.928,00 |
| 14.12.2023 | 51,30 | 52,10 | 50,00 | 51,98 | 2,06% | 10.763,00 |
| 13.12.2023 | 51,01 | 52,00 | 50,68 | 50,93 | 0,04% | 6.600,00 |
| 12.12.2023 | 50,06 | 51,61 | 49,52 | 50,91 | 2,40% | 2.909,00 |
| 11.12.2023 | 48,54 | 49,97 | 47,60 | 49,72 | 2,28% | 12.592,00 |
| 08.12.2023 | 47,26 | 48,61 | 47,04 | 48,61 | 2,55% | 6.054,00 |
| 07.12.2023 | 48,28 | 48,45 | 46,97 | 47,40 | -2,48% | 4.277,00 |
| 06.12.2023 | 49,03 | 49,27 | 48,40 | 48,60 | 0,49% | 2.173,00 |
| 05.12.2023 | 48,18 | 48,85 | 47,72 | 48,37 | 0,58% | 3.686,00 |
| 04.12.2023 | 48,29 | 48,57 | 47,89 | 48,09 | -0,42% | 2.479,00 |
| 01.12.2023 | 48,30 | 48,40 | 47,50 | 48,29 | 0,19% | 2.867,00 |