77.64
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 |
---|---|---|---|---|---|
2025-08-25 | $79.99 | $77.61 | $2.38 | 7,259,531.0 | -2.97% |
2025-08-22 | $80.62 | $78.21 | $2.41 | 6,169,589.0 | +2.92% |
2025-08-21 | $79.11 | $76.86 | $2.25 | 9,912,693.0 | -2.34% |
2025-08-20 | $80.30 | $77.30 | $3.00 | 12,242,767.0 | +1.95% |
2025-08-19 | $81.28 | $77.10 | $4.18 | 15,224,580.0 | -3.31% |
2025-08-18 | $81.20 | $78.94 | $2.26 | 12,251,544.0 | +2.09% |
2025-08-15 | $79.82 | $77.04 | $2.78 | 10,858,705.0 | +2.41% |
2025-08-14 | $78.59 | $76.82 | $1.78 | 11,785,206.0 | -2.62% |
2025-08-13 | $80.10 | $78.05 | $2.05 | 14,110,241.0 | +1.10% |
2025-08-12 | $78.99 | $74.98 | $4.01 | 15,456,035.0 | +5.23% |
2025-08-11 | $76.90 | $73.81 | $3.09 | 13,414,747.0 | +0.24% |
2025-08-08 | $76.71 | $72.83 | $3.88 | 16,989,830.0 | -1.21% |
2025-08-07 | $75.35 | $70.12 | $5.23 | 47,416,186.0 | -22.03% |
2025-08-06 | $97.59 | $96.30 | $1.29 | 7,868,099.0 | +0.38% |
2025-08-05 | $99.40 | $96.12 | $3.28 | 4,031,542.0 | -2.37% |
2025-08-04 | $99.34 | $96.54 | $2.80 | 5,368,276.0 | +1.22% |
2025-08-01 | $99.38 | $96.83 | $2.55 | 4,707,214.0 | -2.54% |
2025-07-31 | $102.6 | $99.67 | $2.93 | 4,305,965.0 | -1.78% |
2025-07-30 | $104.9 | $99.78 | $5.10 | 5,320,397.0 | -2.92% |
2025-07-29 | $107.0 | $103.2 | $3.74 | 3,245,989.0 | -0.10% |
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 |
---|---|---|---|---|---|
2025-08 | $99.40 | $70.12 | $29.28 | 222,326,316.0 | -22.28% |
2025-07 | $108.8 | $98.70 | $10.07 | 85,417,332.0 | -5.51% |
2025-06 | $106.0 | $98.60 | $7.36 | 79,231,521.0 | +3.87% |
2025-05 | $109.3 | $93.25 | $16.08 | 120,965,366.0 | -1.91% |
2025-04 | $104.5 | $81.70 | $22.83 | 115,407,447.0 | +7.79% |
2025-03 | $110.7 | $93.26 | $17.41 | 87,833,998.0 | -10.88% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):