11,858€
-2,41%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,25 | 12,25 | 11,88 | 11,88 | -2,22% | 5.687,00 |
| 29.04.2024 | 12,20 | 12,30 | 12,15 | 12,15 | 0,16% | 7.418,00 |
| 26.04.2024 | 11,90 | 12,15 | 11,66 | 12,13 | 5,30% | 478,00 |
| 25.04.2024 | 11,70 | 11,70 | 11,33 | 11,52 | -2,66% | 1.035,00 |
| 24.04.2024 | 12,04 | 12,28 | 11,84 | 11,84 | -1,78% | 935,00 |
| 23.04.2024 | 11,78 | 12,24 | 11,59 | 12,05 | 1,60% | 457,00 |
| 22.04.2024 | 11,35 | 11,86 | 11,25 | 11,86 | 3,13% | 3.112,00 |
| 19.04.2024 | 11,38 | 11,73 | 11,35 | 11,50 | -1,84% | 2.328,00 |
| 18.04.2024 | 11,67 | 12,00 | 11,65 | 11,72 | -2,25% | 748,00 |
| 17.04.2024 | 12,00 | 12,00 | 11,72 | 11,99 | -0,25% | 663,00 |
| 16.04.2024 | 12,47 | 12,47 | 11,90 | 12,02 | -1,72% | 2.320,00 |
| 15.04.2024 | 12,73 | 12,90 | 12,23 | 12,23 | -3,47% | 3.643,00 |
| 12.04.2024 | 12,80 | 12,86 | 12,67 | 12,67 | -2,16% | 300,00 |
| 11.04.2024 | 12,74 | 12,95 | 12,74 | 12,95 | 2,37% | 2.570,00 |
| 10.04.2024 | 13,00 | 13,00 | 12,65 | 12,65 | -0,90% | 4.652,00 |
| 09.04.2024 | 12,62 | 12,81 | 12,45 | 12,76 | 2,53% | 1.654,00 |
| 08.04.2024 | 12,20 | 12,50 | 11,91 | 12,45 | 8,22% | 3.419,00 |
| 05.04.2024 | 11,54 | 11,64 | 11,45 | 11,50 | -0,43% | 1.735,00 |
| 04.04.2024 | 11,87 | 12,00 | 11,55 | 11,55 | -0,90% | 1.429,00 |
| 03.04.2024 | 11,87 | 12,06 | 11,66 | 11,66 | -2,79% | 1.506,00 |
| 02.04.2024 | 12,11 | 12,28 | 11,83 | 11,99 | 0,33% | 3.783,00 |
| 28.03.2024 | 11,62 | 12,13 | 11,62 | 11,95 | 3,06% | 529,00 |
| 27.03.2024 | 11,83 | 11,83 | 11,59 | 11,60 | -2,32% | 4.436,00 |
| 26.03.2024 | 11,68 | 11,89 | 11,68 | 11,87 | 0,89% | 1.616,00 |
| 25.03.2024 | 11,67 | 11,90 | 11,66 | 11,77 | 0,51% | 2.545,00 |
| 22.03.2024 | 11,80 | 12,03 | 11,71 | 11,71 | -2,21% | 466,00 |
| 21.03.2024 | 12,43 | 12,49 | 11,97 | 11,97 | -2,09% | 3.931,00 |
| 20.03.2024 | 11,83 | 12,23 | 11,72 | 12,23 | 3,82% | 1.434,00 |
| 19.03.2024 | 11,84 | 11,84 | 11,45 | 11,78 | 0,21% | 3.005,00 |
| 18.03.2024 | 11,54 | 11,75 | 11,53 | 11,75 | 2,17% | 2.172,00 |
| 15.03.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -1,79% | 4.733,00 |
| 14.03.2024 | 12,01 | 12,09 | 11,66 | 11,71 | -3,22% | 6.654,00 |
| 13.03.2024 | 12,48 | 12,60 | 12,10 | 12,10 | -3,01% | 1.930,00 |
| 12.03.2024 | 13,00 | 13,00 | 12,48 | 12,48 | -3,52% | 1.969,00 |
| 11.03.2024 | 12,83 | 12,94 | 12,58 | 12,93 | 3,44% | 1.230,00 |
| 08.03.2024 | 12,34 | 12,85 | 12,34 | 12,50 | 0,73% | 1.143,00 |
| 07.03.2024 | 11,95 | 12,47 | 11,94 | 12,41 | 2,60% | 2.349,00 |
| 06.03.2024 | 12,45 | 12,72 | 12,10 | 12,10 | -3,39% | 1.300,00 |
| 05.03.2024 | 13,15 | 13,25 | 12,37 | 12,52 | -5,44% | 3.301,00 |
| 04.03.2024 | 12,76 | 13,49 | 12,75 | 13,24 | 1,96% | 2.507,00 |
| 01.03.2024 | 13,33 | 13,33 | 12,92 | 12,99 | -1,59% | 1.139,00 |
| 29.02.2024 | 13,04 | 13,42 | 12,77 | 13,20 | 1,42% | 1.952,00 |
| 28.02.2024 | 13,27 | 13,27 | 12,89 | 13,01 | -1,10% | 3.330,00 |
| 27.02.2024 | 13,01 | 13,38 | 13,01 | 13,16 | -0,11% | 3.847,00 |
| 26.02.2024 | 13,18 | 13,35 | 12,78 | 13,17 | 0,00% | 4.752,00 |
| 23.02.2024 | 13,36 | 13,60 | 13,16 | 13,17 | -2,44% | 1.931,00 |
| 22.02.2024 | 13,90 | 13,90 | 13,34 | 13,50 | 1,12% | 4.331,00 |
| 21.02.2024 | 13,74 | 13,84 | 13,33 | 13,35 | -3,78% | 1.800,00 |
| 20.02.2024 | 14,50 | 14,50 | 13,67 | 13,88 | -3,75% | 4.816,00 |
| 19.02.2024 | 14,62 | 14,62 | 14,41 | 14,42 | -0,59% | 392,00 |
| 16.02.2024 | 15,33 | 15,47 | 14,25 | 14,50 | -4,92% | 21.660,00 |
| 15.02.2024 | 17,50 | 17,99 | 15,12 | 15,25 | -30,81% | 43.447,00 |
| 14.02.2024 | 21,40 | 22,04 | 21,15 | 22,04 | 3,96% | 4.575,00 |
| 13.02.2024 | 22,92 | 23,05 | 21,00 | 21,20 | -8,86% | 9.500,00 |
| 12.02.2024 | 22,25 | 23,97 | 22,07 | 23,26 | 2,42% | 12.873,00 |
| 09.02.2024 | 22,02 | 23,01 | 22,02 | 22,71 | 5,09% | 7.315,00 |
| 08.02.2024 | 20,09 | 22,04 | 20,09 | 21,61 | 7,09% | 4.968,00 |
| 07.02.2024 | 19,83 | 20,30 | 19,83 | 20,18 | 0,15% | 973,00 |
| 06.02.2024 | 20,10 | 20,53 | 19,93 | 20,15 | -1,42% | 1.817,00 |
| 05.02.2024 | 20,89 | 20,92 | 20,29 | 20,44 | -2,48% | 5.102,00 |
| 02.02.2024 | 19,20 | 21,18 | 18,76 | 20,96 | 10,99% | 7.825,00 |
| 01.02.2024 | 18,50 | 19,20 | 18,50 | 18,89 | -0,26% | 1.564,00 |
| 31.01.2024 | 19,20 | 19,30 | 18,33 | 18,94 | -1,84% | 5.363,00 |
| 30.01.2024 | 19,76 | 19,83 | 19,17 | 19,29 | -1,81% | 2.875,00 |
| 29.01.2024 | 19,24 | 19,71 | 19,05 | 19,65 | 2,21% | 4.791,00 |
| 26.01.2024 | 18,77 | 19,22 | 18,77 | 19,22 | 0,50% | 1.525,00 |
| 25.01.2024 | 18,71 | 19,35 | 18,55 | 19,13 | 1,49% | 3.510,00 |
| 24.01.2024 | 19,30 | 19,83 | 18,83 | 18,85 | -0,82% | 8.293,00 |
| 23.01.2024 | 18,87 | 19,23 | 18,80 | 19,00 | 2,23% | 4.497,00 |
| 22.01.2024 | 17,39 | 19,30 | 17,39 | 18,59 | 8,05% | 13.515,00 |
| 19.01.2024 | 16,30 | 17,20 | 16,30 | 17,20 | 4,69% | 1.509,00 |
| 18.01.2024 | 16,01 | 16,61 | 16,01 | 16,43 | 2,56% | 546,00 |
| 17.01.2024 | 15,86 | 16,06 | 15,55 | 16,02 | -0,40% | 2.360,00 |
| 16.01.2024 | 16,12 | 16,27 | 15,96 | 16,09 | 1,29% | 4.239,00 |
| 15.01.2024 | 16,37 | 16,37 | 15,87 | 15,88 | -1,27% | 378,00 |
| 12.01.2024 | 15,84 | 16,59 | 15,84 | 16,09 | 1,93% | 3.885,00 |
| 11.01.2024 | 16,03 | 16,03 | 15,55 | 15,78 | -1,16% | 278,00 |
| 10.01.2024 | 15,95 | 16,03 | 15,68 | 15,97 | -1,63% | 758,00 |
| 09.01.2024 | 16,58 | 16,91 | 16,23 | 16,23 | -2,49% | 5.606,00 |
| 08.01.2024 | 14,90 | 16,65 | 14,73 | 16,65 | 11,75% | 5.277,00 |
| 05.01.2024 | 15,22 | 15,22 | 14,64 | 14,90 | -0,17% | 111,00 |
| 04.01.2024 | 15,17 | 15,17 | 14,72 | 14,92 | -0,47% | 1.194,00 |
| 03.01.2024 | 15,80 | 15,80 | 14,99 | 14,99 | -6,63% | 2.192,00 |
| 02.01.2024 | 16,37 | 16,53 | 15,83 | 16,06 | -3,49% | 2.034,00 |
| 29.12.2023 | 16,55 | 16,69 | 16,41 | 16,64 | 0,15% | 874,00 |
| 28.12.2023 | 16,62 | 16,94 | 16,61 | 16,61 | -1,48% | 411,00 |
| 27.12.2023 | 16,96 | 17,37 | 16,63 | 16,86 | 1,29% | 2.071,00 |
| 22.12.2023 | 16,78 | 16,80 | 16,54 | 16,65 | 0,85% | 1.375,00 |
| 21.12.2023 | 16,40 | 16,91 | 16,40 | 16,51 | 0,89% | 1.495,00 |
| 20.12.2023 | 17,13 | 17,42 | 16,34 | 16,36 | -5,71% | 14.745,00 |
| 19.12.2023 | 16,68 | 17,75 | 16,68 | 17,35 | 1,46% | 1.994,00 |
| 18.12.2023 | 16,92 | 17,39 | 16,79 | 17,10 | -0,32% | 1.042,00 |
| 15.12.2023 | 17,69 | 17,94 | 16,99 | 17,16 | 0,20% | 4.477,00 |
| 14.12.2023 | 16,39 | 17,62 | 16,37 | 17,12 | 3,76% | 5.388,00 |
| 13.12.2023 | 15,95 | 16,50 | 15,58 | 16,50 | 5,77% | 685,00 |
| 12.12.2023 | 15,88 | 16,13 | 15,56 | 15,60 | -2,23% | 2.655,00 |
| 11.12.2023 | 15,80 | 16,09 | 15,80 | 15,96 | -0,06% | 9.490,00 |
| 08.12.2023 | 15,47 | 16,11 | 15,45 | 15,97 | 2,31% | 1.220,00 |
| 07.12.2023 | 15,87 | 15,87 | 15,58 | 15,61 | -2,71% | 1.273,00 |
| 06.12.2023 | 16,00 | 16,40 | 16,00 | 16,04 | -0,53% | 1.156,00 |