78.31
price down icon0.65%   -0.53
 
loading

Fortinet Inc-Aktien (FTNT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $79.45 $77.72 $1.73 2,429,361.0 -0.68%
2024-11-04 $79.37 $77.80 $1.57 3,417,621.0 +0.05%
2024-11-01 $79.42 $77.82 $1.60 3,812,114.0 +0.18%
2024-10-31 $79.51 $78.15 $1.36 4,467,195.0 -0.10%
2024-10-30 $79.92 $78.59 $1.33 2,470,097.0 -0.79%
2024-10-29 $80.39 $78.51 $1.88 3,745,086.0 -1.72%
2024-10-28 $81.48 $80.47 $1.01 2,408,889.0 +0.52%
2024-10-25 $81.80 $80.22 $1.58 2,920,334.0 -0.35%
2024-10-24 $81.34 $80.36 $0.98 2,748,686.0 +0.31%
2024-10-23 $82.89 $80.24 $2.65 3,947,422.0 -2.51%
2024-10-22 $82.97 $81.20 $1.77 2,988,276.0 +0.48%
2024-10-21 $83.22 $81.77 $1.45 3,512,977.0 +1.21%
2024-10-18 $81.29 $80.24 $1.05 2,855,832.0 +0.26%
2024-10-17 $81.72 $79.56 $2.16 4,053,594.0 -1.53%
2024-10-16 $82.61 $81.40 $1.21 2,639,393.0 -0.63%
2024-10-15 $82.98 $82.18 $0.805 4,018,524.0 -0.23%
2024-10-14 $83.77 $81.93 $1.84 2,687,101.0 -0.05%
2024-10-11 $83.04 $81.92 $1.12 2,895,913.0 +0.48%
2024-10-10 $82.50 $79.66 $2.84 5,129,933.0 +2.67%
2024-10-09 $80.37 $78.00 $2.37 4,543,333.0 +3.28%
2024-10-08 $78.04 $76.82 $1.22 3,761,769.0 +0.39%

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
2024-11 $79.45 $77.72 $1.73 9,659,096.0 -0.46%
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%

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%
$306.15
price up icon 2.40%
software_infrastructure SQ
$72.25
price down icon 0.61%
$525.07
price up icon 0.19%
software_infrastructure NET
$87.68
price up icon 1.34%
software_infrastructure ZS
$185.88
price up icon 0.23%
Kapitalisierung:     |  Volumen (24h):