Fortinet, Inc. FTNT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$178,76+2,80 (+1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $178,76 | +1,59 % | $175,67 | $180,49 | $174,74 | 3,11M |
| 2026-09-29 | $175,96 | -0,21 % | $174,50 | $176,65 | $172,42 | 2,49M |
| 2026-09-28 | $176,33 | +1,65 % | $170,70 | $176,91 | $169,56 | 2,83M |
| 2026-09-25 | $173,46 | -2,92 % | $177,30 | $177,78 | $172,83 |
| 2,51M |
| 2026-09-24 | $178,67 | -0,04 % | $178,65 | $181,37 | $176,76 | 3,76M |
| 2026-09-23 | $178,74 | +2,57 % | $176,47 | $179,35 | $173,37 | 3,41M |
| 2026-09-22 | $174,26 | -0,55 % | $176,09 | $176,09 | $170,23 | 4,11M |
| 2026-09-21 | $175,23 | +3,17 % | $170,19 | $175,69 | $167,41 | 3,18M |
| 2026-09-18 | $169,84 | -1,59 % | $172,46 | $172,94 | $166,09 | 12,74M |
| 2026-09-17 | $172,58 | +0,47 % | $170,08 | $176,10 | $167,77 | 5,47M |
| 2026-09-16 | $171,77 | -0,35 % | $169,25 | $174,61 | $168,52 | 3,90M |
| 2026-09-15 | $172,37 | +1,29 % | $168,67 | $174,05 | $167,40 | 4,39M |
| 2026-09-14 | $170,18 | +9,04 % | $162,33 | $170,95 | $160,08 | 5,93M |
| 2026-09-11 | $156,07 | -1,75 % | $158,40 | $159,30 | $155,18 | 2,59M |
| 2026-09-10 | $158,85 | +1,04 % | $155,43 | $161,98 | $154,00 | 3,27M |
| 2026-09-09 | $157,22 | -0,16 % | $158,02 | $158,84 | $156,04 | 2,82M |
| 2026-09-08 | $157,47 | +0,76 % | $153,44 | $157,75 | $152,00 | 3,58M |
| 2026-09-04 | $156,29 | -0,04 % | $154,70 | $158,47 | $154,00 | 3,06M |
| 2026-09-03 | $156,36 | +1,18 % | $157,50 | $158,69 | $154,48 | 3,12M |
| 2026-09-02 | $154,54 | -4,52 % | $162,19 | $162,28 | $151,80 | 5,17M |
| 2026-09-01 | $161,85 | -5,31 % | $167,42 | $169,93 | $160,60 | 5,49M |
| 2026-08-31 | $170,93 | +2,97 % | $166,60 | $172,51 | $165,71 | 6,60M |
| 2026-08-28 | $166,00 | -3,92 % | $172,58 | $173,00 | $162,68 | 5,10M |
| 2026-08-27 | $172,78 | +9,67 % | $160,24 | $173,89 | $159,88 | 6,90M |
| 2026-08-26 | $157,54 | +2,53 % | $151,50 | $158,44 | $149,50 | 2,99M |
| 2026-08-25 | $153,66 | +1,10 % | $152,86 | $154,33 | $151,67 | 3,46M |
| 2026-08-24 | $151,99 | -0,99 % | $152,43 | $153,85 | $150,40 | 3,42M |
| 2026-08-21 | $153,51 | +1,80 % | $151,90 | $154,11 | $148,25 | 4,05M |
| 2026-08-20 | $150,79 | -1,35 % | $152,00 | $154,44 | $150,16 | 5,16M |
| 2026-08-19 | $152,85 | -3,27 % | $157,97 | $158,56 | $151,66 | 3,81M |
| 2026-08-18 | $158,01 | +1,39 % | $156,00 | $159,97 | $155,70 | 4,06M |
| 2026-08-17 | $155,85 | -2,60 % | $160,05 | $160,43 | $155,57 | 3,83M |
| 2026-08-14 | $160,01 | -3,28 % | $165,75 | $165,75 | $159,10 | 2,86M |
| 2026-08-13 | $165,44 | +2,86 % | $162,64 | $165,75 | $160,14 | 4,26M |
| 2026-08-12 | $160,84 | -0,65 % | $161,48 | $165,11 | $160,00 | 3,85M |
| 2026-08-11 | $161,89 | -1,41 % | $163,24 | $163,92 | $160,74 | 4,16M |
| 2026-08-10 | $164,21 | +2,86 % | $159,90 | $167,19 | $159,64 | 5,73M |
| 2026-08-07 | $159,64 | -0,29 % | $165,02 | $165,50 | $158,56 | 4,83M |
| 2026-08-06 | $160,11 | -2,45 % | $160,07 | $162,73 | $158,27 | 5,00M |
| 2026-08-05 | $164,13 | -2,47 % | $170,35 | $172,09 | $163,94 | 4,58M |
| 2026-08-04 | $168,29 | +3,11 % | $164,11 | $169,11 | $162,77 | 6,44M |
| 2026-08-03 | $163,21 | +0,78 % | $163,31 | $164,50 | $159,32 | 5,92M |
| 2026-07-31 | $161,95 | +4,99 % | $154,01 | $162,57 | $153,61 | 6,09M |
| 2026-07-30 | $154,25 | +0,67 % | $164,00 | $169,26 | $152,23 | 11,02M |
| 2026-07-29 | $153,22 | +2,16 % | $148,27 | $154,99 | $143,77 | 12,38M |
| 2026-07-28 | $149,98 | -1,58 % | $152,60 | $153,24 | $146,12 | 6,02M |
| 2026-07-27 | $152,38 | +0,01 % | $157,13 | $157,13 | $151,68 | 4,80M |
| 2026-07-24 | $152,37 | +0,55 % | $152,70 | $154,32 | $151,48 | 2,82M |
| 2026-07-23 | $151,54 | -2,26 % | $155,29 | $156,49 | $150,92 | 4,59M |
| 2026-07-22 | $155,05 | -1,93 % | $158,57 | $159,00 | $154,51 | 4,57M |
| 2026-07-21 | $158,10 | -1,41 % | $163,38 | $163,50 | $156,02 | 5,55M |
| 2026-07-20 | $160,36 | -0,77 % | $160,64 | $164,57 | $160,00 | 3,78M |
| 2026-07-17 | $161,61 | +0,52 % | $160,50 | $163,83 | $158,93 | 5,65M |
| 2026-07-16 | $160,78 | -2,27 % | $164,07 | $165,00 | $159,08 | 4,15M |
| 2026-07-15 | $164,51 | -1,39 % | $169,39 | $170,35 | $163,03 | 5,09M |
| 2026-07-14 | $166,83 | +3,87 % | $158,78 | $167,27 | $158,06 | 4,69M |
| 2026-07-13 | $160,62 | +1,97 % | $157,67 | $161,95 | $155,72 | 4,10M |
| 2026-07-10 | $157,51 | -3,80 % | $164,44 | $165,28 | $156,62 | 3,52M |
| 2026-07-09 | $163,73 | +4,48 % | $153,27 | $164,01 | $152,25 | 4,63M |
| 2026-07-08 | $156,71 | -1,24 % | $157,00 | $159,45 | $154,42 | 4,77M |
| 2026-07-07 | $158,67 | -2,27 % | $162,39 | $163,31 | $155,68 | 5,83M |
| 2026-07-06 | $162,35 | +3,90 % | $154,75 | $163,57 | $153,43 | 5,16M |
| 2026-07-02 | $156,25 | -1,72 % | $158,64 | $158,96 | $156,20 | 4,49M |
| 2026-07-01 | $158,98 | +3,49 % | $154,74 | $159,80 | $152,54 | 4,73M |
| 2026-06-30 | $153,62 | -1,16 % | $151,04 | $154,47 | $150,73 | 6,68M |
| 2026-06-29 | $155,42 | +2,69 % | $152,97 | $159,07 | $152,13 | 6,78M |
| 2026-06-26 | $151,35 | +0,95 % | $150,81 | $152,77 | $147,55 | 9,20M |
| 2026-06-25 | $149,93 | +3,20 % | $144,62 | $151,97 | $144,62 | 6,55M |
| 2026-06-24 | $145,28 | -1,84 % | $147,70 | $148,82 | $144,57 | 4,74M |
| 2026-06-23 | $148,00 | +1,80 % | $144,83 | $148,36 | $143,47 | 5,92M |
| 2026-06-22 | $145,39 | +0,46 % | $146,36 | $149,19 | $143,59 | 5,61M |
| 2026-06-18 | $144,73 | +0,41 % | $143,49 | $147,20 | $139,79 | 18,43M |
| 2026-06-17 | $144,14 | -1,96 % | $145,81 | $148,00 | $141,69 | 7,65M |
| 2026-06-16 | $147,02 | -1,65 % | $148,88 | $148,88 | $144,33 | 5,19M |
| 2026-06-15 | $149,49 | +2,18 % | $146,32 | $149,50 | $143,98 | 5,21M |
| 2026-06-12 | $146,30 | +0,85 % | $143,64 | $146,38 | $142,15 | 5,08M |
| 2026-06-11 | $145,06 | +4,45 % | $141,01 | $146,31 | $139,40 | 7,43M |
| 2026-06-10 | $138,88 | +0,35 % | $137,80 | $141,30 | $137,01 | 6,27M |
| 2026-06-09 | $138,39 | -3,25 % | $143,13 | $144,30 | $133,05 | 7,80M |
| 2026-06-08 | $143,04 | -1,13 % | $145,51 | $147,00 | $142,51 | 5,33M |
| 2026-06-05 | $144,68 | -3,33 % | $148,46 | $149,05 | $143,46 | 7,12M |
| 2026-06-04 | $149,67 | +2,18 % | $146,20 | $150,07 | $144,32 | 5,39M |
| 2026-06-03 | $146,48 | -1,60 % | $145,38 | $148,47 | $143,39 | 7,98M |
| 2026-06-02 | $148,86 | +1,17 % | $144,34 | $149,03 | $141,75 | 7,28M |
| 2026-06-01 | $147,14 | +6,65 % | $141,16 | $147,49 | $140,25 | 7,54M |
| 2026-05-29 | $137,97 | +6,38 % | $129,59 | $138,11 | $129,00 | 9,63M |
| 2026-05-28 | $129,70 | +1,38 % | $128,58 | $129,94 | $126,61 | 5,81M |
| 2026-05-27 | $127,93 | -4,50 % | $129,55 | $131,50 | $126,78 | 6,86M |
| 2026-05-26 | $133,96 | +0,02 % | $132,98 | $134,91 | $130,60 | 4,82M |
| 2026-05-22 | $133,93 | +3,45 % | $130,00 | $134,19 | $128,57 | 5,82M |