Holen Sie sich die Stockscreener-App
96.60
2.95%
-2.94
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FTNT?
Forum
Prognose
Aktiensplit
Fortinet Inc-Aktien (FTNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $99.48 | $95.37 | $4.11 | 4,498,889.0 | -2.95% |
| 2025-03-27 | $101.0 | $98.99 | $1.98 | 3,221,770.0 | -1.46% |
| 2025-03-26 | $102.3 | $100.4 | $1.92 | 2,915,449.0 | -1.06% |
| 2025-03-25 | $102.2 | $99.55 | $2.67 | 3,371,065.0 | +2.30% |
| 2025-03-24 | $100.3 | $98.81 | $1.48 | 3,814,198.0 | +1.16% |
| 2025-03-21 | $98.73 | $95.94 | $2.79 | 5,230,418.0 | +0.20% |
| 2025-03-20 | $99.59 | $97.11 | $2.48 | 4,065,217.0 | +0.29% |
| 2025-03-19 | $99.18 | $97.06 | $2.12 | 4,268,926.0 | +1.30% |
| 2025-03-18 | $97.29 | $94.81 | $2.48 | 3,334,188.0 | +0.25% |
| 2025-03-17 | $97.49 | $95.58 | $1.91 | 3,940,066.0 | +0.44% |
| 2025-03-14 | $96.69 | $94.00 | $2.69 | 3,788,071.0 | +3.03% |
| 2025-03-13 | $97.50 | $93.27 | $4.23 | 4,060,859.0 | -4.61% |
| 2025-03-12 | $100.8 | $97.61 | $3.23 | 3,860,353.0 | -0.36% |
| 2025-03-11 | $99.94 | $95.50 | $4.44 | 4,869,846.0 | +2.33% |
| 2025-03-10 | $99.53 | $95.72 | $3.82 | 5,420,367.0 | -5.17% |
| 2025-03-07 | $102.3 | $98.05 | $4.30 | 5,465,878.0 | -0.43% |
| 2025-03-06 | $106.7 | $101.5 | $5.18 | 4,303,220.0 | -4.76% |
| 2025-03-05 | $107.5 | $103.7 | $3.78 | 4,755,488.0 | +0.30% |
| 2025-03-04 | $107.2 | $106.3 | $0.86 | 1,231,778.0 | -0.06% |
| 2025-03-03 | $110.7 | $106.0 | $4.63 | 5,137,129.0 | -1.36% |
| 2025-02-28 | $108.3 | $105.9 | $2.36 | 4,855,275.0 | +0.86% |
| 2025-02-27 | $111.3 | $107.0 | $4.31 | 4,094,887.0 | -1.77% |
Fortinet Inc-Aktien (FTNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fortinet Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fortinet Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fortinet Inc-Aktien (FTNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $110.7 | $93.27 | $17.40 | 86,052,064.0 | -10.56% |
| 2025-02 | $114.8 | $98.12 | $16.70 | 95,814,257.0 | +7.07% |
| 2025-01 | $102.9 | $90.80 | $12.07 | 77,892,409.0 | +6.77% |
Fortinet Inc-Aktien (FTNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $100.4 | $92.83 | $7.57 | 74,596,421.0 | +0.08% |
| 2024-11 | $100.6 | $77.72 | $22.87 | 116,341,291.0 | +20.84% |
| 2024-10 | $83.77 | $76.00 | $7.77 | 79,198,059.0 | +1.43% |
| 2024-09 | $78.18 | $73.29 | $4.89 | 90,228,247.0 | +1.10% |
| 2024-08 | $77.18 | $54.57 | $22.61 | 128,991,515.0 | +32.17% |
| 2024-07 | $61.48 | $56.42 | $5.06 | 99,720,560.0 | -3.70% |
| 2024-06 | $61.48 | $57.00 | $4.48 | 99,746,019.0 | +1.60% |
| 2024-05 | $65.26 | $57.70 | $7.56 | 149,473,766.0 | -6.11% |
| 2024-04 | $73.63 | $62.61 | $11.02 | 94,649,570.0 | -7.51% |
| 2024-03 | $73.50 | $66.19 | $7.31 | 93,657,242.0 | -1.16% |
| 2024-02 | $73.91 | $61.00 | $12.91 | 149,028,856.0 | +7.16% |
| 2024-01 | $67.36 | $56.94 | $10.42 | 135,438,332.0 | +10.18% |
Fortinet Inc-Aktien (FTNT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $50.65 | $9.22 | 121,363,777.0 | +11.36% |
| 2023-11 | $58.19 | $44.12 | $14.07 | 203,556,289.0 | -8.06% |
| 2023-10 | $60.60 | $55.45 | $5.15 | 130,269,352.0 | -2.57% |
| 2023-09 | $65.68 | $57.19 | $8.50 | 93,383,725.0 | -2.54% |
| 2023-08 | $78.58 | $56.10 | $22.48 | 184,916,782.0 | -22.53% |
| 2023-07 | $81.24 | $72.45 | $8.79 | 95,061,619.0 | +2.82% |
| 2023-06 | $76.27 | $66.84 | $9.43 | 120,622,092.0 | +10.62% |
| 2023-05 | $71.29 | $60.33 | $10.96 | 117,274,106.0 | +8.37% |
| 2023-04 | $69.07 | $61.73 | $7.34 | 72,385,460.0 | -5.13% |
| 2023-03 | $66.57 | $57.62 | $8.94 | 98,943,941.0 | +11.81% |
| 2023-02 | $63.02 | $51.42 | $11.60 | 118,188,211.0 | +13.57% |
| 2023-01 | $54.57 | $45.88 | $8.69 | 105,920,943.0 | +7.06% |
1.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):