Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 190,09 | 190,24 | 189,90 | 189,90 | 0,00% | - |
25.02.2021 | 189,79 | 189,97 | 189,78 | 189,89 | 0,16% | - |
24.02.2021 | 187,19 | 190,07 | 186,88 | 189,59 | 1,52% | - |
23.02.2021 | 185,11 | 187,54 | 0,00 | 186,75 | -3,13% | - |
22.02.2021 | 194,64 | 194,88 | 192,10 | 192,78 | -3,06% | - |
19.02.2021 | 199,54 | 199,88 | 198,13 | 198,86 | -0,12% | - |
18.02.2021 | 201,99 | 202,41 | 0,00 | 199,10 | -2,49% | - |
17.02.2021 | 204,13 | 206,25 | 200,97 | 204,19 | -2,01% | - |
16.02.2021 | 210,49 | 210,78 | 207,83 | 208,37 | -1,05% | - |
12.02.2021 | 208,12 | 210,80 | 207,93 | 210,58 | 2,05% | - |
11.02.2021 | 207,38 | 207,68 | 203,57 | 206,35 | -0,13% | - |
10.02.2021 | 205,90 | 207,98 | 0,00 | 206,62 | 0,61% | - |
09.02.2021 | 204,77 | 206,58 | 203,26 | 205,38 | -0,19% | - |
08.02.2021 | 204,59 | 205,91 | 0,00 | 205,76 | 3,31% | - |
05.02.2021 | 199,15 | 199,77 | 196,56 | 199,17 | 0,08% | - |
04.02.2021 | 195,33 | 199,11 | 194,62 | 199,02 | 2,03% | - |
03.02.2021 | 193,49 | 195,49 | 192,49 | 195,06 | 0,35% | - |
02.02.2021 | 193,83 | 195,35 | 192,73 | 194,38 | -1,05% | - |
01.02.2021 | 196,32 | 196,58 | 196,32 | 196,45 | 0,02% | - |
29.01.2021 | 201,02 | 201,30 | 195,36 | 196,41 | -2,49% | - |
28.01.2021 | 201,77 | 202,63 | 0,00 | 201,43 | 0,11% | - |
27.01.2021 | 201,90 | 206,25 | 198,59 | 201,21 | -3,25% | - |
26.01.2021 | 207,94 | 210,41 | 0,00 | 207,97 | 0,28% | - |
25.01.2021 | 207,38 | 207,38 | 207,38 | 207,38 | 1,49% | - |
22.01.2021 | 200,03 | 204,33 | 199,77 | 204,33 | 1,69% | - |
21.01.2021 | 199,91 | 201,04 | 199,61 | 200,94 | 1,04% | - |
20.01.2021 | 199,24 | 199,86 | 197,35 | 198,88 | 1,06% | - |
19.01.2021 | 196,71 | 198,91 | 196,20 | 196,80 | 0,79% | - |
15.01.2021 | 192,23 | 195,92 | 192,18 | 195,25 | 1,00% | - |
14.01.2021 | 197,75 | 198,10 | 192,75 | 193,32 | 1,17% | - |
13.01.2021 | 191,11 | 191,79 | 189,23 | 191,08 | -1,08% | - |
12.01.2021 | 192,55 | 193,43 | 190,61 | 193,17 | 1,43% | - |
11.01.2021 | 191,01 | 193,58 | 190,30 | 190,46 | -0,54% | - |
08.01.2021 | 194,46 | 194,79 | 189,01 | 191,50 | 8,37% | - |
07.01.2021 | 180,38 | 180,38 | 176,71 | 176,71 | -1,06% | - |
06.01.2021 | 178,40 | 180,80 | 177,35 | 178,60 | 0,81% | - |
05.01.2021 | 175,64 | 177,91 | 175,49 | 177,16 | 0,55% | - |
04.01.2021 | 176,54 | 176,54 | 173,27 | 176,20 | 0,09% | - |
31.12.2020 | 175,30 | 176,63 | 175,12 | 176,05 | 0,25% | - |
30.12.2020 | 176,45 | 177,11 | 175,45 | 175,60 | 0,22% | - |
29.12.2020 | 175,80 | 176,42 | 173,80 | 175,22 | -0,74% | - |
28.12.2020 | 177,17 | 177,35 | 175,63 | 176,52 | -0,18% | - |
24.12.2020 | 175,41 | 176,85 | 174,07 | 176,85 | 0,41% | - |
23.12.2020 | 175,66 | 177,08 | 175,51 | 176,13 | 0,32% | - |
22.12.2020 | 174,75 | 176,69 | 174,58 | 175,56 | 0,81% | - |
21.12.2020 | 171,00 | 174,80 | 170,29 | 174,16 | -0,55% | - |
18.12.2020 | 173,90 | 175,82 | 172,57 | 175,12 | 0,41% | - |
17.12.2020 | 173,77 | 175,14 | 172,65 | 174,41 | 0,65% | - |
16.12.2020 | 174,17 | 174,78 | 173,01 | 173,29 | -0,68% | - |
15.12.2020 | 174,49 | 174,49 | 174,49 | 174,49 | 1,71% | - |
14.12.2020 | 171,55 | 171,55 | 171,55 | 171,55 | -0,52% | - |
11.12.2020 | 173,18 | 173,34 | 169,33 | 172,44 | 1,28% | - |
10.12.2020 | 171,52 | 171,52 | 166,44 | 170,25 | -0,34% | - |
09.12.2020 | 170,96 | 171,40 | 169,76 | 170,83 | 5,45% | - |
08.12.2020 | 170,74 | 178,76 | 0,00 | 161,99 | -2,15% | - |
07.12.2020 | 166,24 | 168,77 | 162,40 | 165,55 | -0,28% | - |
04.12.2020 | 163,68 | 166,41 | 163,63 | 166,02 | 2,13% | - |
03.12.2020 | 163,21 | 164,19 | 161,76 | 162,56 | -12,26% | - |
02.12.2020 | 164,41 | 185,27 | 162,41 | 185,27 | 14,09% | - |
01.12.2020 | 164,07 | 164,12 | 157,78 | 162,39 | -0,12% | - |
30.11.2020 | 161,91 | 163,88 | 160,80 | 162,59 | -3,34% | - |
27.11.2020 | 163,84 | 168,20 | 160,50 | 168,20 | 2,17% | - |
25.11.2020 | 164,66 | 164,70 | 164,63 | 164,63 | -0,18% | - |
24.11.2020 | 164,60 | 166,41 | 164,38 | 164,93 | 1,81% | - |
23.11.2020 | 161,50 | 162,47 | 159,91 | 162,01 | 0,49% | - |
20.11.2020 | 160,36 | 162,64 | 158,71 | 161,22 | 0,63% | - |
19.11.2020 | 157,45 | 160,47 | 157,04 | 160,21 | 3,02% | - |
18.11.2020 | 159,86 | 160,32 | 155,27 | 155,51 | -4,08% | - |
17.11.2020 | 160,26 | 162,41 | 159,27 | 162,13 | -0,48% | - |
16.11.2020 | 163,20 | 164,05 | 162,15 | 162,91 | 2,07% | - |
13.11.2020 | 159,61 | 159,68 | 159,61 | 159,61 | 1,69% | - |
12.11.2020 | 159,11 | 159,93 | 156,57 | 156,97 | -1,77% | - |
11.11.2020 | 157,11 | 161,52 | 156,80 | 159,79 | 1,13% | - |
10.11.2020 | 156,23 | 158,72 | 152,98 | 158,00 | 1,85% | - |
09.11.2020 | 155,04 | 155,13 | 155,04 | 155,13 | 7,47% | - |
06.11.2020 | 141,79 | 144,65 | 141,23 | 144,34 | 2,59% | - |
05.11.2020 | 135,61 | 141,80 | 135,37 | 140,69 | 5,17% | - |
04.11.2020 | 136,43 | 137,10 | 0,00 | 133,77 | -1,92% | - |
03.11.2020 | 134,93 | 136,79 | 134,15 | 136,38 | 4,77% | - |
02.11.2020 | 132,84 | 134,33 | 129,55 | 130,17 | -1,75% | - |
30.10.2020 | 133,40 | 133,65 | 0,00 | 132,50 | -0,96% | - |
29.10.2020 | 133,02 | 134,28 | 131,49 | 133,79 | -0,31% | - |
28.10.2020 | 133,94 | 135,72 | 133,44 | 134,20 | -1,49% | - |
27.10.2020 | 136,23 | 136,23 | 136,23 | 136,23 | 8,10% | - |
26.10.2020 | 125,06 | 126,60 | 122,21 | 126,02 | -1,82% | - |
23.10.2020 | 127,85 | 129,72 | 127,40 | 128,35 | 0,82% | - |
22.10.2020 | 127,09 | 127,47 | 125,18 | 127,31 | -0,12% | - |
21.10.2020 | 129,41 | 129,41 | 127,08 | 127,47 | -1,40% | - |
20.10.2020 | 133,01 | 133,45 | 128,74 | 129,27 | -2,36% | - |
19.10.2020 | 133,76 | 134,20 | 131,87 | 132,40 | -0,19% | - |
16.10.2020 | 132,16 | 134,12 | 132,07 | 132,65 | 0,22% | - |
15.10.2020 | 128,98 | 132,63 | 128,66 | 132,37 | 2,51% | - |
14.10.2020 | 128,74 | 129,44 | 126,99 | 129,12 | 1,97% | - |
13.10.2020 | 127,86 | 128,13 | 126,11 | 126,63 | -1,82% | - |
12.10.2020 | 126,19 | 128,97 | 126,06 | 128,97 | 1,10% | - |
09.10.2020 | 127,85 | 128,16 | 125,56 | 127,57 | -0,42% | - |
08.10.2020 | 128,18 | 128,98 | 127,98 | 128,10 | 0,21% | - |
07.10.2020 | 126,88 | 128,39 | 126,88 | 127,84 | 1,99% | - |
06.10.2020 | 126,99 | 128,26 | 125,07 | 125,34 | 0,00% | - |
05.10.2020 | 124,17 | 125,35 | 123,98 | 125,35 | 2,26% | - |