7,880€
-3,48%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,16 | 8,40 | 7,74 | 7,87 | -3,60% | 2.061,00 |
| 02.05.2024 | 11,86 | 11,86 | 7,33 | 8,16 | -31,22% | 3.134,00 |
| 30.04.2024 | 12,08 | 12,22 | 11,74 | 11,87 | -2,06% | 100,00 |
| 29.04.2024 | 12,13 | 12,35 | 12,03 | 12,12 | 0,48% | 144,00 |
| 26.04.2024 | 11,69 | 12,21 | 11,56 | 12,06 | 3,16% | 85,00 |
| 25.04.2024 | 11,96 | 12,01 | 11,29 | 11,69 | -2,48% | 100,00 |
| 24.04.2024 | 12,05 | 12,28 | 11,73 | 11,99 | -0,17% | - |
| 23.04.2024 | 11,72 | 12,39 | 11,63 | 12,01 | 2,67% | - |
| 22.04.2024 | 11,53 | 11,91 | 11,24 | 11,70 | 0,93% | 7,00 |
| 19.04.2024 | 11,64 | 11,74 | 11,28 | 11,59 | -0,32% | 3.023,00 |
| 18.04.2024 | 11,73 | 12,04 | 11,60 | 11,63 | -1,04% | 85,00 |
| 17.04.2024 | 11,91 | 12,14 | 11,70 | 11,75 | -1,18% | - |
| 16.04.2024 | 12,32 | 12,49 | 11,81 | 11,89 | -3,53% | 2.180,00 |
| 15.04.2024 | 12,74 | 12,91 | 12,24 | 12,33 | -3,86% | - |
| 12.04.2024 | 12,82 | 12,92 | 12,63 | 12,82 | -0,02% | - |
| 11.04.2024 | 12,91 | 13,15 | 12,68 | 12,82 | -0,62% | 200,00 |
| 10.04.2024 | 12,87 | 12,99 | 12,38 | 12,90 | 0,41% | - |
| 09.04.2024 | 12,43 | 12,89 | 12,43 | 12,85 | 3,34% | 230,00 |
| 08.04.2024 | 11,56 | 12,58 | 11,55 | 12,44 | 7,50% | 1.890,00 |
| 05.04.2024 | 11,62 | 11,74 | 11,43 | 11,57 | -0,75% | - |
| 04.04.2024 | 11,81 | 11,94 | 11,56 | 11,66 | -1,02% | 90,00 |
| 03.04.2024 | 12,04 | 12,05 | 11,66 | 11,78 | -2,06% | 20,00 |
| 02.04.2024 | 12,01 | 12,21 | 11,72 | 12,02 | 0,17% | - |
| 28.03.2024 | 11,67 | 12,13 | 11,64 | 12,00 | 2,94% | - |
| 27.03.2024 | 11,71 | 11,86 | 11,53 | 11,66 | -0,11% | - |
| 26.03.2024 | 11,78 | 11,96 | 11,62 | 11,67 | -1,21% | 80,00 |
| 25.03.2024 | 11,79 | 11,98 | 11,71 | 11,82 | 0,17% | - |
| 22.03.2024 | 11,89 | 12,11 | 11,60 | 11,80 | -0,61% | 70,00 |
| 21.03.2024 | 12,14 | 12,48 | 11,84 | 11,87 | -2,51% | - |
| 20.03.2024 | 11,75 | 12,26 | 11,64 | 12,17 | 3,82% | 82,00 |
| 19.03.2024 | 11,76 | 11,83 | 11,44 | 11,73 | 0,30% | - |
| 18.03.2024 | 11,58 | 11,81 | 11,51 | 11,69 | 1,17% | 500,00 |
| 15.03.2024 | 11,68 | 11,90 | 11,49 | 11,56 | -1,39% | - |
| 14.03.2024 | 12,11 | 12,18 | 11,54 | 11,72 | -2,98% | 167,00 |
| 13.03.2024 | 12,59 | 12,66 | 12,03 | 12,08 | -3,92% | 331,00 |
| 12.03.2024 | 12,87 | 13,06 | 12,52 | 12,57 | -2,14% | 460,00 |
| 11.03.2024 | 12,70 | 13,01 | 12,61 | 12,85 | 0,76% | - |
| 08.03.2024 | 12,41 | 12,94 | 12,37 | 12,75 | 3,70% | - |
| 07.03.2024 | 12,13 | 12,50 | 12,00 | 12,29 | 1,49% | 82,00 |
| 06.03.2024 | 12,55 | 12,76 | 12,08 | 12,11 | -3,33% | - |
| 05.03.2024 | 13,22 | 13,23 | 12,31 | 12,53 | -4,75% | 3.521,00 |
| 04.03.2024 | 13,02 | 13,59 | 12,85 | 13,16 | 1,64% | 1.510,00 |
| 01.03.2024 | 13,15 | 13,32 | 12,88 | 12,94 | -1,56% | 76,00 |
| 29.02.2024 | 12,96 | 13,40 | 12,85 | 13,15 | 1,31% | 480,00 |
| 28.02.2024 | 13,16 | 13,40 | 12,87 | 12,98 | -1,24% | 20,00 |
| 27.02.2024 | 13,09 | 13,48 | 13,02 | 13,14 | 0,59% | 250,00 |
| 26.02.2024 | 13,12 | 13,35 | 12,74 | 13,06 | -0,06% | 180,00 |
| 23.02.2024 | 13,46 | 13,75 | 13,04 | 13,07 | -2,95% | 908,00 |
| 22.02.2024 | 13,47 | 13,89 | 13,31 | 13,47 | -0,13% | 45,00 |
| 21.02.2024 | 13,72 | 13,90 | 13,30 | 13,49 | -1,75% | - |
| 20.02.2024 | 14,56 | 14,57 | 13,67 | 13,73 | -5,73% | 3.410,00 |
| 19.02.2024 | 14,65 | 14,65 | 14,50 | 14,56 | -0,72% | 10,00 |
| 16.02.2024 | 15,12 | 15,36 | 14,26 | 14,67 | -3,03% | 881,00 |
| 15.02.2024 | 17,64 | 18,06 | 15,04 | 15,12 | -14,50% | 3.887,00 |
| 14.02.2024 | 21,49 | 22,15 | 17,23 | 17,69 | -17,69% | 1.693,00 |
| 13.02.2024 | 23,21 | 23,30 | 21,13 | 21,49 | -7,61% | 490,00 |
| 12.02.2024 | 22,66 | 23,98 | 22,38 | 23,26 | 3,06% | 64,00 |
| 09.02.2024 | 22,24 | 23,14 | 22,04 | 22,57 | 2,66% | 3.190,00 |
| 08.02.2024 | 20,31 | 22,21 | 20,25 | 21,99 | 8,41% | 1.190,00 |
| 07.02.2024 | 20,15 | 20,39 | 19,75 | 20,28 | 0,90% | - |
| 06.02.2024 | 20,28 | 20,55 | 19,82 | 20,10 | -0,84% | 20,00 |
| 05.02.2024 | 20,86 | 20,95 | 20,15 | 20,27 | -2,74% | 330,00 |
| 02.02.2024 | 19,21 | 21,23 | 18,70 | 20,84 | 8,78% | 10,00 |
| 01.02.2024 | 18,59 | 19,21 | 18,55 | 19,16 | 2,82% | - |
| 31.01.2024 | 19,61 | 19,61 | 18,36 | 18,63 | -4,23% | - |
| 30.01.2024 | 19,71 | 19,84 | 19,04 | 19,46 | -0,89% | 250,00 |
| 29.01.2024 | 18,94 | 19,75 | 18,94 | 19,63 | 3,26% | 40,00 |
| 26.01.2024 | 19,22 | 19,33 | 18,79 | 19,01 | -0,58% | 100,00 |
| 25.01.2024 | 18,76 | 19,42 | 18,72 | 19,12 | 1,68% | 2,00 |
| 24.01.2024 | 19,07 | 19,89 | 18,80 | 18,81 | -1,27% | 33,00 |
| 23.01.2024 | 18,70 | 19,24 | 18,60 | 19,05 | 2,21% | 574,00 |
| 22.01.2024 | 17,22 | 19,37 | 17,22 | 18,64 | 8,22% | 685,00 |
| 19.01.2024 | 16,49 | 17,25 | 16,30 | 17,22 | 4,95% | - |
| 18.01.2024 | 16,17 | 16,70 | 15,83 | 16,41 | 2,42% | 53,00 |
| 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 |