86.38
price up icon0.69%   0.59
pre-market  Vorhandelsmarkt:  86.32   -0.06   -0.07%
loading

Fortinet Inc-Aktien (FTNT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-06 $87.19 $85.96 $1.23 3,842,701.0 +0.69%
2025-10-03 $87.24 $85.54 $1.70 4,244,066.0 -0.58%
2025-10-02 $86.39 $84.66 $1.73 4,635,676.0 +1.30%
2025-10-01 $85.33 $83.67 $1.66 4,309,465.0 +1.31%
2025-09-30 $84.99 $83.50 $1.49 3,963,701.0 -0.67%
2025-09-29 $85.16 $83.60 $1.56 4,593,181.0 +0.39%
2025-09-26 $84.89 $82.97 $1.92 4,176,908.0 +1.33%
2025-09-25 $83.40 $81.76 $1.64 4,754,432.0 -0.47%
2025-09-24 $86.20 $83.34 $2.86 5,638,569.0 -1.96%
2025-09-23 $86.06 $84.14 $1.92 5,367,173.0 +0.31%
2025-09-22 $85.12 $81.90 $3.22 6,167,170.0 +0.95%
2025-09-19 $84.70 $82.17 $2.53 22,840,288.0 +3.98%
2025-09-18 $81.87 $80.76 $1.11 5,117,874.0 +0.87%
2025-09-17 $80.87 $79.72 $1.15 4,971,549.0 +0.64%
2025-09-16 $81.00 $79.49 $1.51 5,582,595.0 -1.51%
2025-09-15 $81.06 $79.61 $1.45 6,218,343.0 +1.66%
2025-09-12 $81.27 $79.65 $1.62 4,421,940.0 -1.50%
2025-09-11 $81.22 $79.68 $1.54 6,926,476.0 +1.77%
2025-09-10 $80.60 $78.90 $1.70 5,894,825.0 -0.45%
2025-09-09 $80.40 $79.25 $1.15 4,477,914.0 -0.65%

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
2025-10 $87.24 $83.67 $3.57 20,874,609.0 +2.74%
2025-09 $86.20 $75.00 $11.20 136,652,159.0 +6.74%
2025-08 $99.40 $70.12 $29.28 236,259,627.0 -21.15%
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%
software_infrastructure NET
$221.03
price up icon 2.01%
$133.85
price down icon 0.70%
software_infrastructure ZS
$305.24
price down icon 0.06%
$478.22
price up icon 1.93%
software_infrastructure XYZ
$77.78
price up icon 1.08%
Kapitalisierung:     |  Volumen (24h):