Holen Sie sich die Stockscreener-App
110.02
3.67%
-4.19
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $114.6 | $109.9 | $4.64 | 4,702,058.0 | -3.67% |
| 2025-02-20 | $114.5 | $110.8 | $3.70 | 6,424,522.0 | -0.31% |
| 2025-02-19 | $114.6 | $111.9 | $2.75 | 4,507,956.0 | +0.27% |
| 2025-02-18 | $114.8 | $112.5 | $2.36 | 5,800,444.0 | +2.35% |
| 2025-02-14 | $112.4 | $108.7 | $3.65 | 4,903,376.0 | +1.51% |
| 2025-02-13 | $110.0 | $107.6 | $2.42 | 3,474,318.0 | +2.12% |
| 2025-02-12 | $107.8 | $104.3 | $3.53 | 4,205,167.0 | -0.58% |
| 2025-02-11 | $110.3 | $107.8 | $2.52 | 4,408,852.0 | -1.11% |
| 2025-02-10 | $111.0 | $107.5 | $3.54 | 4,953,651.0 | +1.76% |
| 2025-02-07 | $110.5 | $102.4 | $8.16 | 11,015,622.0 | +2.81% |
| 2025-02-06 | $105.8 | $104.0 | $1.86 | 6,654,961.0 | -0.33% |
| 2025-02-05 | $105.1 | $101.8 | $3.27 | 4,068,783.0 | +2.23% |
| 2025-02-04 | $102.8 | $100.7 | $2.13 | 3,792,236.0 | +1.86% |
| 2025-02-03 | $101.4 | $98.12 | $3.29 | 4,679,627.0 | +0.02% |
| 2025-01-31 | $102.9 | $100.5 | $2.40 | 3,947,072.0 | -0.05% |
| 2025-01-30 | $102.2 | $100.0 | $2.15 | 3,967,991.0 | +1.61% |
| 2025-01-29 | $100.2 | $98.20 | $2.01 | 3,033,085.0 | -0.50% |
| 2025-01-28 | $100.4 | $95.55 | $4.83 | 4,318,145.0 | +3.16% |
| 2025-01-27 | $98.33 | $94.10 | $4.23 | 4,103,552.0 | -0.13% |
| 2025-01-24 | $97.56 | $96.11 | $1.46 | 4,027,884.0 | -0.56% |
| 2025-01-23 | $98.07 | $95.94 | $2.13 | 3,445,613.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $114.8 | $98.12 | $16.70 | 78,293,631.0 | +9.06% |
| 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% |
3.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):