7,842$
-0,48%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 7,94 | 8,04 | 7,82 | 7,84 | -0,51% | 2.971.315,00 |
| 30.05.2024 | 8,01 | 8,03 | 7,82 | 7,88 | -2,23% | 3.228.775,00 |
| 29.05.2024 | 8,15 | 8,30 | 8,05 | 8,06 | -2,77% | 2.350.955,00 |
| 28.05.2024 | 8,52 | 8,58 | 8,25 | 8,29 | -2,24% | 2.312.965,00 |
| 24.05.2024 | 8,62 | 8,73 | 8,48 | 8,48 | -1,62% | 2.049.628,00 |
| 23.05.2024 | 8,92 | 8,99 | 8,50 | 8,62 | -1,82% | 2.620.262,00 |
| 22.05.2024 | 8,62 | 8,85 | 8,56 | 8,78 | 2,09% | 2.705.066,00 |
| 21.05.2024 | 8,60 | 8,65 | 8,50 | 8,60 | -1,83% | 2.967.838,00 |
| 20.05.2024 | 8,70 | 8,80 | 8,61 | 8,76 | 0,69% | 2.555.341,00 |
| 17.05.2024 | 8,84 | 8,97 | 8,61 | 8,70 | -2,14% | 3.071.980,00 |
| 16.05.2024 | 8,84 | 8,97 | 8,74 | 8,89 | 1,02% | 2.879.809,00 |
| 15.05.2024 | 9,20 | 9,26 | 8,67 | 8,80 | -2,98% | 3.799.646,00 |
| 14.05.2024 | 8,80 | 9,39 | 8,80 | 9,07 | 4,25% | 5.088.502,00 |
| 13.05.2024 | 8,71 | 8,95 | 8,65 | 8,70 | 0,81% | 2.899.090,00 |
| 10.05.2024 | 8,51 | 8,65 | 8,40 | 8,63 | 0,94% | 3.837.136,00 |
| 09.05.2024 | 8,28 | 8,64 | 8,27 | 8,55 | 2,89% | 3.565.470,00 |
| 08.05.2024 | 8,40 | 8,49 | 8,26 | 8,31 | -2,35% | 4.259.562,00 |
| 07.05.2024 | 8,78 | 8,78 | 8,46 | 8,51 | -3,08% | 5.079.689,00 |
| 06.05.2024 | 8,51 | 8,99 | 8,43 | 8,78 | 3,54% | 6.650.150,00 |
| 03.05.2024 | 8,97 | 9,00 | 8,34 | 8,48 | -3,53% | 9.888.475,00 |
| 02.05.2024 | 8,15 | 8,81 | 7,83 | 8,79 | -32,02% | 28.463.737,00 |
| 01.05.2024 | 12,73 | 13,36 | 12,58 | 12,93 | 2,21% | 7.990.191,00 |
| 30.04.2024 | 12,75 | 12,86 | 12,56 | 12,65 | -2,47% | 3.265.373,00 |
| 29.04.2024 | 13,00 | 13,24 | 12,89 | 12,97 | 0,15% | 2.928.048,00 |
| 26.04.2024 | 12,58 | 13,06 | 12,52 | 12,95 | 4,44% | 3.414.076,00 |
| 25.04.2024 | 12,35 | 12,50 | 12,07 | 12,40 | -3,35% | 4.050.432,00 |
| 24.04.2024 | 13,00 | 13,14 | 12,54 | 12,83 | -0,47% | 3.501.248,00 |
| 23.04.2024 | 12,54 | 13,26 | 12,54 | 12,89 | 2,87% | 2.988.030,00 |
| 22.04.2024 | 12,42 | 12,69 | 11,96 | 12,53 | 1,87% | 3.224.889,00 |
| 19.04.2024 | 12,25 | 12,53 | 12,15 | 12,30 | -0,65% | 3.056.435,00 |
| 18.04.2024 | 12,48 | 12,82 | 12,35 | 12,38 | -1,12% | 2.220.335,00 |
| 17.04.2024 | 12,69 | 12,93 | 12,46 | 12,52 | -0,87% | 2.055.308,00 |
| 16.04.2024 | 13,00 | 13,05 | 12,55 | 12,63 | -3,81% | 2.944.933,00 |
| 15.04.2024 | 13,61 | 13,69 | 13,00 | 13,13 | -3,67% | 3.324.835,00 |
| 12.04.2024 | 13,60 | 13,75 | 13,43 | 13,63 | -0,80% | 2.812.608,00 |
| 11.04.2024 | 14,01 | 14,12 | 13,60 | 13,74 | -0,87% | 3.323.858,00 |
| 10.04.2024 | 13,45 | 13,91 | 13,35 | 13,86 | -0,79% | 3.488.623,00 |
| 09.04.2024 | 13,63 | 13,99 | 13,62 | 13,97 | 3,40% | 3.639.315,00 |
| 08.04.2024 | 13,45 | 13,65 | 13,09 | 13,51 | 7,82% | 5.288.230,00 |
| 05.04.2024 | 12,45 | 12,60 | 12,33 | 12,53 | -0,48% | 2.305.865,00 |
| 04.04.2024 | 12,87 | 12,99 | 12,53 | 12,59 | -0,87% | 2.156.820,00 |
| 03.04.2024 | 12,75 | 12,94 | 12,63 | 12,70 | -1,85% | 2.485.385,00 |
| 02.04.2024 | 12,67 | 12,99 | 12,60 | 12,94 | -0,99% | 3.143.135,00 |
| 01.04.2024 | 12,95 | 13,12 | 12,58 | 13,07 | 0,77% | 2.775.090,00 |
| 28.03.2024 | 12,67 | 13,11 | 12,62 | 12,97 | 2,69% | 4.119.868,00 |
| 27.03.2024 | 12,79 | 12,81 | 12,47 | 12,63 | 0,16% | 2.478.544,00 |
| 26.03.2024 | 12,94 | 12,99 | 12,58 | 12,61 | -0,94% | 2.456.759,00 |
| 25.03.2024 | 12,74 | 12,97 | 12,72 | 12,73 | -0,16% | 1.945.131,00 |
| 22.03.2024 | 12,88 | 13,11 | 12,54 | 12,75 | -0,93% | 3.234.033,00 |
| 21.03.2024 | 13,47 | 13,49 | 12,85 | 12,87 | -2,94% | 3.883.329,00 |
| 20.03.2024 | 12,68 | 13,39 | 12,61 | 13,26 | 3,84% | 2.764.204,00 |
| 19.03.2024 | 12,62 | 12,86 | 12,40 | 12,77 | 0,31% | 2.660.201,00 |
| 18.03.2024 | 12,73 | 12,83 | 12,51 | 12,73 | 1,03% | 2.430.450,00 |
| 15.03.2024 | 12,66 | 12,81 | 12,51 | 12,60 | -1,33% | 6.119.778,00 |
| 14.03.2024 | 13,13 | 13,19 | 12,59 | 12,77 | -3,26% | 5.325.099,00 |
| 13.03.2024 | 13,50 | 13,70 | 13,15 | 13,20 | -3,65% | 4.830.235,00 |
| 12.03.2024 | 14,03 | 14,25 | 13,67 | 13,70 | -2,07% | 2.806.105,00 |
| 11.03.2024 | 13,84 | 14,21 | 13,76 | 13,99 | 0,29% | 4.760.270,00 |
| 08.03.2024 | 13,66 | 14,19 | 13,63 | 13,95 | 3,33% | 3.294.239,00 |
| 07.03.2024 | 13,38 | 13,64 | 13,31 | 13,50 | 2,20% | 3.876.504,00 |
| 06.03.2024 | 13,82 | 13,89 | 13,15 | 13,21 | -2,44% | 4.204.605,00 |
| 05.03.2024 | 14,00 | 14,01 | 13,36 | 13,54 | -5,64% | 5.114.562,00 |
| 04.03.2024 | 14,11 | 14,76 | 13,95 | 14,35 | 2,14% | 5.452.588,00 |
| 01.03.2024 | 14,20 | 14,32 | 13,92 | 14,05 | -1,20% | 4.277.284,00 |
| 29.02.2024 | 14,36 | 14,49 | 14,03 | 14,22 | 0,71% | 7.117.018,00 |
| 28.02.2024 | 14,00 | 14,52 | 13,92 | 14,12 | -0,70% | 3.951.118,00 |
| 27.02.2024 | 14,33 | 14,63 | 14,21 | 14,22 | 0,14% | 3.606.118,00 |
| 26.02.2024 | 13,95 | 14,49 | 13,85 | 14,20 | -0,07% | 5.127.350,00 |
| 23.02.2024 | 14,63 | 14,79 | 14,10 | 14,21 | -3,00% | 4.164.745,00 |
| 22.02.2024 | 14,76 | 14,90 | 14,38 | 14,65 | 1,45% | 6.435.790,00 |
| 21.02.2024 | 14,67 | 15,03 | 14,35 | 14,44 | -2,70% | 6.217.774,00 |
| 20.02.2024 | 15,60 | 15,80 | 14,78 | 14,84 | -6,08% | 7.443.733,00 |
| 16.02.2024 | 16,09 | 16,34 | 15,36 | 15,80 | -3,30% | 13.374.468,00 |
| 15.02.2024 | 18,07 | 18,42 | 16,26 | 16,34 | -30,59% | 23.822.607,00 |
| 14.02.2024 | 23,48 | 23,68 | 22,70 | 23,54 | 2,79% | 8.235.789,00 |
| 13.02.2024 | 22,97 | 23,94 | 22,58 | 22,90 | -8,36% | 3.811.075,00 |
| 12.02.2024 | 24,33 | 25,87 | 24,11 | 24,99 | 3,01% | 4.239.045,00 |
| 09.02.2024 | 24,15 | 24,96 | 23,78 | 24,26 | 4,25% | 4.431.934,00 |
| 08.02.2024 | 21,82 | 23,78 | 21,82 | 23,27 | 6,55% | 3.932.028,00 |
| 07.02.2024 | 21,58 | 21,93 | 21,27 | 21,84 | 1,11% | 2.015.226,00 |
| 06.02.2024 | 21,80 | 22,04 | 21,30 | 21,60 | -0,51% | 1.795.597,00 |
| 05.02.2024 | 22,28 | 22,50 | 21,60 | 21,71 | -3,85% | 3.250.816,00 |
| 02.02.2024 | 20,55 | 22,92 | 20,26 | 22,58 | 8,87% | 4.387.245,00 |
| 01.02.2024 | 20,30 | 20,81 | 20,10 | 20,74 | 3,08% | 1.321.260,00 |
| 31.01.2024 | 20,77 | 20,99 | 19,90 | 20,12 | -5,18% | 2.810.680,00 |
| 30.01.2024 | 21,26 | 21,43 | 20,64 | 21,22 | 0,14% | 4.670.156,00 |
| 29.01.2024 | 20,66 | 21,41 | 20,54 | 21,19 | 2,91% | 2.055.132,00 |
| 26.01.2024 | 20,74 | 21,04 | 20,50 | 20,59 | -0,44% | 2.171.536,00 |
| 25.01.2024 | 20,97 | 21,04 | 20,48 | 20,68 | 0,73% | 1.811.995,00 |
| 24.01.2024 | 21,07 | 21,68 | 20,46 | 20,53 | -0,44% | 2.987.309,00 |
| 23.01.2024 | 20,84 | 20,92 | 20,24 | 20,62 | 1,48% | 2.414.961,00 |
| 22.01.2024 | 19,72 | 21,15 | 19,37 | 20,32 | 8,32% | 6.458.475,00 |
| 19.01.2024 | 18,00 | 18,81 | 17,72 | 18,76 | 5,39% | 4.569.553,00 |
| 18.01.2024 | 18,00 | 18,18 | 17,19 | 17,80 | 1,19% | 2.304.367,00 |
| 17.01.2024 | 17,24 | 17,67 | 16,93 | 17,59 | 0,34% | 2.372.571,00 |
| 16.01.2024 | 17,35 | 17,82 | 17,11 | 17,53 | -1,90% | 2.035.743,00 |
| 12.01.2024 | 17,66 | 18,30 | 17,56 | 17,87 | 1,71% | 2.386.014,00 |
| 11.01.2024 | 17,66 | 17,80 | 16,96 | 17,57 | -0,79% | 1.722.938,00 |
| 10.01.2024 | 17,48 | 17,81 | 17,16 | 17,71 | 0,74% | 1.841.516,00 |
| 09.01.2024 | 18,13 | 18,37 | 17,27 | 17,58 | -4,25% | 2.176.724,00 |