Holen Sie sich die Stockscreener-App
58.16
0.09%
+0.05
Handel nachbörslich:
58.11
-0.05
-0.09%
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $59.40 | $58.07 | $1.33 | 3,907,800.0 | +0.09% |
| 2024-05-09 | $59.74 | $58.01 | $1.73 | 6,900,853.0 | -2.55% |
| 2024-05-08 | $59.80 | $57.84 | $1.96 | 10,704,744.0 | +0.34% |
| 2024-05-07 | $60.40 | $58.41 | $1.99 | 18,354,560.0 | +1.05% |
| 2024-05-06 | $60.35 | $58.43 | $1.92 | 14,455,343.0 | -0.12% |
| 2024-05-03 | $62.49 | $58.79 | $3.70 | 15,842,619.0 | -9.69% |
| 2024-05-02 | $65.26 | $63.01 | $2.25 | 7,994,804.0 | +2.63% |
| 2024-05-01 | $64.87 | $63.14 | $1.73 | 4,268,511.0 | +0.55% |
| 2024-04-30 | $64.44 | $63.16 | $1.28 | 5,278,467.0 | -1.74% |
| 2024-04-29 | $65.14 | $63.70 | $1.45 | 3,742,523.0 | +0.19% |
| 2024-04-26 | $65.15 | $63.90 | $1.25 | 4,069,537.0 | +0.23% |
| 2024-04-25 | $64.69 | $62.87 | $1.82 | 3,605,030.0 | -2.17% |
| 2024-04-24 | $65.80 | $64.59 | $1.21 | 3,744,854.0 | +1.00% |
| 2024-04-23 | $65.10 | $63.98 | $1.12 | 3,465,649.0 | +1.74% |
| 2024-04-22 | $64.23 | $62.61 | $1.62 | 3,418,397.0 | +0.46% |
| 2024-04-19 | $64.41 | $62.92 | $1.49 | 4,601,756.0 | -0.98% |
| 2024-04-18 | $65.01 | $63.53 | $1.48 | 2,957,944.0 | -0.97% |
| 2024-04-17 | $65.55 | $64.50 | $1.05 | 3,207,391.0 | +0.28% |
| 2024-04-16 | $65.57 | $64.26 | $1.31 | 2,937,538.0 | -0.39% |
| 2024-04-15 | $67.19 | $64.58 | $2.61 | 4,908,583.0 | -2.59% |
| 2024-04-12 | $67.72 | $65.93 | $1.79 | 5,131,693.0 | -2.59% |
| 2024-04-11 | $68.86 | $67.44 | $1.42 | 2,917,706.0 | +0.13% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $65.26 | $57.84 | $7.42 | 86,337,034.0 | -7.95% |
| 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% |
Fortinet Inc-Aktien (FTNT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $56.71 | $47.04 | $9.67 | 93,354,507.0 | -8.03% |
| 2022-11 | $58.29 | $42.61 | $15.68 | 134,079,936.0 | -7.00% |
| 2022-10 | $57.34 | $45.74 | $11.59 | 106,854,871.0 | +16.34% |
| 2022-09 | $55.94 | $47.37 | $8.57 | 110,371,203.0 | +0.90% |
| 2022-08 | $63.16 | $48.31 | $14.85 | 139,607,460.0 | -18.37% |
| 2022-07 | $63.56 | $55.21 | $8.35 | 84,640,631.0 | +5.43% |
| 2022-06 | $62.41 | $52.34 | $10.07 | 112,054,211.0 | -3.82% |
| 2022-05 | $61.92 | $48.73 | $13.19 | 196,090,000.0 | +1.78% |
| 2022-04 | $71.52 | $57.53 | $13.99 | 93,506,530.0 | -15.43% |
| 2022-03 | $70.60 | $53.05 | $17.54 | 168,497,530.0 | -0.81% |
| 2022-02 | $69.09 | $55.19 | $13.90 | 133,422,885.0 | +15.91% |
| 2022-01 | $72.42 | $52.57 | $19.86 | 176,533,255.0 | -17.30% |
2.58%
1.55%
Kapitalisierung:
|
Volumen (24h):