58,850€
-1,97%
Echtzeit-Aktienkurs Fortinet Inc.
Bid:
Ask:
Aktienkurse zur Fortinet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 60,06 | 60,31 | 58,85 | 59,00 | -1,72% | 9,00 |
| 29.04.2024 | 59,91 | 60,92 | 59,38 | 60,03 | 0,22% | 75,00 |
| 26.04.2024 | 59,99 | 60,88 | 59,11 | 59,90 | -0,11% | 9,00 |
| 25.04.2024 | 60,84 | 61,18 | 58,81 | 59,97 | -2,05% | - |
| 24.04.2024 | 60,52 | 61,47 | 60,39 | 61,22 | 1,28% | - |
| 23.04.2024 | 59,50 | 60,84 | 59,50 | 60,45 | 1,48% | - |
| 22.04.2024 | 59,54 | 60,30 | 58,86 | 59,57 | 0,04% | 8,00 |
| 19.04.2024 | 60,23 | 60,41 | 58,18 | 59,54 | -0,92% | 70,00 |
| 18.04.2024 | 60,58 | 61,08 | 59,66 | 60,09 | -0,67% | - |
| 17.04.2024 | 60,84 | 61,56 | 60,47 | 60,50 | -0,58% | - |
| 16.04.2024 | 60,99 | 61,70 | 60,44 | 60,85 | -0,11% | 2,00 |
| 15.04.2024 | 61,86 | 63,10 | 60,78 | 60,92 | -2,34% | 379,00 |
| 12.04.2024 | 63,63 | 64,17 | 61,98 | 62,38 | -2,27% | - |
| 11.04.2024 | 63,43 | 64,05 | 62,98 | 63,83 | 0,50% | 16,00 |
| 10.04.2024 | 62,98 | 63,76 | 61,98 | 63,51 | 0,75% | 177,00 |
| 09.04.2024 | 63,01 | 63,77 | 62,53 | 63,03 | -0,09% | 130,00 |
| 08.04.2024 | 65,35 | 65,58 | 62,85 | 63,09 | -3,49% | 204,00 |
| 05.04.2024 | 63,74 | 66,27 | 63,72 | 65,37 | 2,28% | - |
| 04.04.2024 | 65,98 | 67,76 | 63,74 | 63,91 | -3,04% | 181,00 |
| 03.04.2024 | 63,81 | 66,54 | 63,31 | 65,91 | 3,19% | 370,00 |
| 02.04.2024 | 63,08 | 64,02 | 61,99 | 63,88 | 1,04% | 85,00 |
| 28.03.2024 | 61,63 | 63,62 | 61,63 | 63,22 | 2,22% | 200,00 |
| 27.03.2024 | 62,26 | 63,11 | 61,20 | 61,85 | -0,72% | 24,00 |
| 26.03.2024 | 62,65 | 62,94 | 61,85 | 62,30 | -0,47% | - |
| 25.03.2024 | 62,91 | 63,39 | 62,43 | 62,59 | -0,41% | 4,00 |
| 22.03.2024 | 63,17 | 63,59 | 62,43 | 62,85 | -0,69% | - |
| 21.03.2024 | 61,72 | 63,39 | 61,72 | 63,28 | 1,83% | - |
| 20.03.2024 | 61,99 | 62,77 | 61,73 | 62,14 | -0,43% | 225,00 |
| 19.03.2024 | 62,17 | 62,65 | 61,18 | 62,41 | 0,50% | - |
| 18.03.2024 | 61,23 | 62,71 | 61,23 | 62,10 | 1,45% | - |
| 15.03.2024 | 62,43 | 62,68 | 60,97 | 61,21 | -1,71% | 360,00 |
| 14.03.2024 | 64,14 | 64,50 | 62,16 | 62,28 | -3,19% | 35,00 |
| 13.03.2024 | 64,84 | 65,55 | 63,96 | 64,33 | -1,24% | 146,00 |
| 12.03.2024 | 65,80 | 66,02 | 64,84 | 65,13 | -0,79% | - |
| 11.03.2024 | 65,31 | 65,73 | 64,03 | 65,65 | 0,53% | 17,00 |
| 08.03.2024 | 66,69 | 67,05 | 65,02 | 65,31 | -1,81% | - |
| 07.03.2024 | 65,44 | 67,02 | 64,90 | 66,51 | 1,31% | 43,00 |
| 06.03.2024 | 66,01 | 66,15 | 63,51 | 65,65 | -0,18% | 17,00 |
| 05.03.2024 | 65,76 | 66,45 | 61,93 | 65,77 | 0,14% | 685,00 |
| 04.03.2024 | 64,95 | 66,00 | 64,76 | 65,68 | 1,05% | 188,00 |
| 01.03.2024 | 63,70 | 65,06 | 63,28 | 64,99 | 1,99% | 202,00 |
| 29.02.2024 | 63,94 | 64,75 | 63,06 | 63,73 | -0,15% | - |
| 28.02.2024 | 64,46 | 64,76 | 63,48 | 63,82 | -0,71% | 3,00 |
| 27.02.2024 | 63,16 | 64,81 | 62,89 | 64,28 | 1,55% | 122,00 |
| 26.02.2024 | 62,25 | 64,01 | 60,50 | 63,30 | 1,64% | 175,00 |
| 23.02.2024 | 61,87 | 62,72 | 61,55 | 62,28 | 0,85% | 21,00 |
| 22.02.2024 | 60,83 | 62,27 | 60,83 | 61,75 | 1,75% | 298,00 |
| 21.02.2024 | 59,91 | 60,93 | 56,58 | 60,69 | 1,29% | 489,00 |
| 20.02.2024 | 63,51 | 63,51 | 59,91 | 59,92 | -5,66% | 171,00 |
| 19.02.2024 | 63,47 | 63,67 | 62,95 | 63,51 | 0,18% | 705,00 |
| 16.02.2024 | 65,24 | 65,70 | 63,16 | 63,40 | -2,98% | - |
| 15.02.2024 | 66,11 | 66,97 | 65,02 | 65,34 | -1,20% | 180,00 |
| 14.02.2024 | 64,95 | 66,15 | 64,11 | 66,14 | 1,81% | 200,00 |
| 13.02.2024 | 65,09 | 66,85 | 63,64 | 64,96 | -0,37% | 140,00 |
| 12.02.2024 | 65,62 | 66,00 | 64,99 | 65,20 | -0,08% | 20,00 |
| 09.02.2024 | 63,04 | 65,71 | 62,97 | 65,26 | 3,20% | 340,00 |
| 08.02.2024 | 64,42 | 65,66 | 62,86 | 63,23 | -1,76% | 366,00 |
| 07.02.2024 | 68,85 | 70,08 | 62,44 | 64,36 | -6,87% | 1.925,00 |
| 06.02.2024 | 61,52 | 73,21 | 61,21 | 69,11 | 12,21% | 1.339,00 |
| 05.02.2024 | 61,45 | 62,11 | 60,49 | 61,59 | 0,20% | 506,00 |
| 02.02.2024 | 61,12 | 62,09 | 61,01 | 61,47 | 0,88% | 372,00 |
| 01.02.2024 | 59,63 | 61,34 | 59,30 | 60,94 | 2,37% | 16,00 |
| 31.01.2024 | 61,36 | 61,80 | 58,57 | 59,53 | -2,88% | 50,00 |
| 30.01.2024 | 61,47 | 61,78 | 60,68 | 61,29 | -0,11% | 56,00 |
| 29.01.2024 | 60,74 | 61,67 | 60,74 | 61,36 | 0,68% | 761,00 |
| 26.01.2024 | 60,47 | 61,44 | 59,63 | 60,94 | 0,79% | 196,00 |
| 25.01.2024 | 61,03 | 61,99 | 60,05 | 60,47 | -0,67% | 40,00 |
| 24.01.2024 | 59,38 | 61,20 | 59,29 | 60,87 | 2,39% | 345,00 |
| 23.01.2024 | 57,58 | 59,82 | 56,50 | 59,45 | 3,43% | 230,00 |
| 22.01.2024 | 55,98 | 57,69 | 55,52 | 57,48 | 2,84% | 274,00 |
| 19.01.2024 | 56,49 | 57,09 | 55,18 | 55,89 | -1,07% | - |
| 18.01.2024 | 55,79 | 56,59 | 55,37 | 56,50 | 1,39% | 20,00 |
| 17.01.2024 | 56,54 | 56,71 | 55,01 | 55,72 | -1,30% | 169,00 |
| 16.01.2024 | 56,49 | 57,32 | 55,36 | 56,46 | -0,06% | 300,00 |
| 15.01.2024 | 56,91 | 56,98 | 56,10 | 56,49 | -0,21% | 153,00 |
| 12.01.2024 | 56,67 | 57,44 | 56,32 | 56,61 | -0,02% | 192,00 |
| 11.01.2024 | 55,86 | 56,84 | 55,44 | 56,62 | 1,31% | 124,00 |
| 10.01.2024 | 54,42 | 56,18 | 53,85 | 55,89 | 2,76% | 6,00 |
| 09.01.2024 | 55,94 | 55,94 | 54,26 | 54,39 | -2,72% | 933,00 |
| 08.01.2024 | 53,52 | 55,98 | 53,17 | 55,91 | 4,62% | 65,00 |
| 05.01.2024 | 53,35 | 53,95 | 53,09 | 53,44 | -0,11% | 100,00 |
| 04.01.2024 | 52,72 | 53,64 | 52,72 | 53,50 | 0,96% | 9,00 |
| 03.01.2024 | 52,81 | 53,32 | 52,18 | 52,99 | 0,15% | 212,00 |
| 02.01.2024 | 53,73 | 53,73 | 52,39 | 52,91 | -1,53% | 63,00 |
| 29.12.2023 | 53,62 | 53,88 | 53,38 | 53,73 | 0,10% | 19,00 |
| 28.12.2023 | 53,49 | 53,88 | 53,17 | 53,68 | 0,36% | 215,00 |
| 27.12.2023 | 53,91 | 54,34 | 53,13 | 53,49 | -0,69% | 1.146,00 |
| 22.12.2023 | 53,26 | 54,00 | 53,05 | 53,86 | 1,17% | 281,00 |
| 21.12.2023 | 52,44 | 53,32 | 52,31 | 53,23 | 1,43% | 103,00 |
| 20.12.2023 | 52,58 | 53,48 | 51,93 | 52,48 | 0,01% | - |
| 19.12.2023 | 51,33 | 52,70 | 50,90 | 52,48 | 2,19% | 140,00 |
| 18.12.2023 | 53,19 | 53,23 | 51,32 | 51,35 | -3,21% | 220,00 |
| 15.12.2023 | 52,14 | 53,20 | 51,71 | 53,06 | 2,41% | 100,00 |
| 14.12.2023 | 50,90 | 52,23 | 49,85 | 51,81 | 1,86% | 352,00 |
| 13.12.2023 | 51,12 | 52,00 | 50,67 | 50,86 | -0,44% | 16,00 |
| 12.12.2023 | 49,83 | 51,57 | 49,44 | 51,09 | 2,70% | 323,00 |
| 11.12.2023 | 48,72 | 49,95 | 47,60 | 49,74 | 2,68% | 282,00 |
| 08.12.2023 | 47,36 | 48,66 | 47,05 | 48,44 | 2,12% | 25,00 |
| 07.12.2023 | 48,16 | 48,73 | 46,95 | 47,44 | -1,46% | 297,00 |
| 06.12.2023 | 48,63 | 49,28 | 48,13 | 48,14 | -1,01% | 367,00 |