Echtzeit-Aktienkurs FireEye Inc.
Bid:
Ask:
Aktienkurse zur FireEye Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,33 | 19,33 | 19,32 | 19,33 | -0,34% | - |
| 25.02.2021 | 19,95 | 20,00 | 19,18 | 19,39 | -3,36% | - |
| 24.02.2021 | 19,77 | 20,17 | 19,65 | 20,07 | 0,60% | - |
| 23.02.2021 | 19,64 | 19,98 | 19,34 | 19,95 | -2,85% | - |
| 22.02.2021 | 20,76 | 21,00 | 20,39 | 20,53 | -1,23% | - |
| 19.02.2021 | 21,07 | 21,40 | 20,73 | 20,79 | -1,00% | - |
| 18.02.2021 | 20,13 | 21,09 | 0,00 | 21,00 | 2,19% | - |
| 17.02.2021 | 20,55 | 20,64 | 20,26 | 20,55 | -2,40% | - |
| 16.02.2021 | 21,27 | 21,33 | 20,66 | 21,05 | -1,86% | - |
| 12.02.2021 | 21,31 | 21,61 | 21,21 | 21,45 | 0,99% | - |
| 11.02.2021 | 21,71 | 21,75 | 20,93 | 21,24 | 0,24% | - |
| 10.02.2021 | 21,03 | 21,49 | 20,65 | 21,19 | -1,88% | - |
| 09.02.2021 | 21,24 | 21,63 | 21,17 | 21,60 | 0,68% | - |
| 08.02.2021 | 21,48 | 21,62 | 21,25 | 21,45 | 0,75% | - |
| 05.02.2021 | 21,27 | 21,63 | 21,16 | 21,29 | 1,55% | - |
| 04.02.2021 | 20,97 | 20,97 | 20,97 | 20,97 | 4,69% | - |
| 03.02.2021 | 20,44 | 20,63 | 20,02 | 20,03 | -7,78% | - |
| 02.02.2021 | 21,23 | 21,73 | 21,10 | 21,72 | 0,53% | - |
| 01.02.2021 | 21,07 | 21,65 | 0,00 | 21,60 | 2,64% | - |
| 29.01.2021 | 21,11 | 21,28 | 20,71 | 21,05 | -0,52% | - |
| 28.01.2021 | 21,21 | 21,33 | 20,96 | 21,16 | -0,94% | - |
| 27.01.2021 | 21,45 | 22,39 | 21,29 | 21,36 | -1,41% | - |
| 26.01.2021 | 21,66 | 21,66 | 21,65 | 21,66 | -2,04% | - |
| 25.01.2021 | 22,82 | 22,89 | 20,99 | 22,11 | -2,41% | - |
| 22.01.2021 | 22,24 | 22,80 | 22,04 | 22,66 | 0,27% | - |
| 21.01.2021 | 22,73 | 23,04 | 22,53 | 22,60 | 0,76% | - |
| 20.01.2021 | 23,16 | 23,21 | 22,37 | 22,43 | 1,04% | - |
| 19.01.2021 | 22,14 | 22,47 | 22,03 | 22,20 | 0,34% | - |
| 15.01.2021 | 22,42 | 22,58 | 21,95 | 22,12 | -0,90% | - |
| 14.01.2021 | 22,86 | 22,94 | 22,11 | 22,32 | -2,15% | - |
| 13.01.2021 | 23,15 | 23,25 | 22,73 | 22,81 | -3,12% | - |
| 12.01.2021 | 23,32 | 23,70 | 22,99 | 23,55 | 2,37% | - |
| 11.01.2021 | 22,67 | 23,16 | 22,67 | 23,00 | 1,43% | - |
| 08.01.2021 | 22,87 | 23,25 | 22,63 | 22,68 | -0,64% | - |
| 07.01.2021 | 22,56 | 23,18 | 22,35 | 22,82 | 5,62% | - |
| 06.01.2021 | 21,68 | 22,12 | 0,00 | 21,61 | -1,28% | - |
| 05.01.2021 | 22,06 | 22,15 | 21,51 | 21,89 | 0,18% | - |
| 04.01.2021 | 21,85 | 21,85 | 21,85 | 21,85 | -5,29% | - |
| 31.12.2020 | 22,63 | 23,33 | 22,41 | 23,07 | 0,15% | - |
| 30.12.2020 | 22,98 | 23,38 | 22,76 | 23,03 | 3,11% | - |
| 29.12.2020 | 22,27 | 22,52 | 22,04 | 22,34 | -2,66% | - |
| 28.12.2020 | 23,22 | 23,41 | 22,84 | 22,95 | 0,31% | - |
| 24.12.2020 | 22,24 | 22,88 | 21,71 | 22,88 | -4,87% | - |
| 23.12.2020 | 24,06 | 24,06 | 24,05 | 24,05 | 7,25% | - |
| 22.12.2020 | 22,42 | 22,42 | 22,42 | 22,42 | 10,63% | - |
| 21.12.2020 | 20,17 | 20,58 | 19,47 | 20,27 | 12,18% | - |
| 18.12.2020 | 15,59 | 19,87 | 15,59 | 18,07 | 25,76% | - |
| 17.12.2020 | 14,26 | 14,47 | 14,25 | 14,37 | -1,51% | - |
| 16.12.2020 | 0,00 | 14,87 | 0,00 | 14,59 | 3,62% | - |
| 15.12.2020 | 14,08 | 14,08 | 14,08 | 14,08 | 1,37% | - |
| 14.12.2020 | 13,68 | 13,89 | 13,43 | 13,89 | 0,51% | - |
| 11.12.2020 | 13,77 | 14,37 | 13,67 | 13,82 | 3,72% | - |
| 10.12.2020 | 13,37 | 13,70 | 13,32 | 13,32 | -1,91% | - |
| 09.12.2020 | 13,64 | 13,95 | 13,32 | 13,58 | -6,34% | - |
| 08.12.2020 | 15,44 | 15,66 | 13,42 | 14,50 | -5,97% | - |
| 07.12.2020 | 15,56 | 15,62 | 15,37 | 15,42 | 0,23% | - |
| 04.12.2020 | 15,47 | 15,53 | 15,21 | 15,39 | 3,50% | - |
| 03.12.2020 | 15,31 | 15,31 | 14,87 | 14,87 | -3,82% | - |
| 02.12.2020 | 14,96 | 15,46 | 14,74 | 15,46 | 2,11% | - |
| 01.12.2020 | 14,92 | 15,19 | 14,89 | 15,14 | 1,00% | - |
| 30.11.2020 | 15,01 | 15,08 | 14,83 | 14,99 | -2,41% | - |
| 27.11.2020 | 15,39 | 15,46 | 15,28 | 15,36 | 1,49% | - |
| 25.11.2020 | 15,10 | 15,13 | 15,10 | 15,13 | -0,23% | - |
| 24.11.2020 | 15,31 | 15,43 | 15,13 | 15,17 | 1,34% | - |
| 23.11.2020 | 14,59 | 15,20 | 14,57 | 14,97 | -1,42% | - |
| 20.11.2020 | 15,15 | 15,44 | 14,96 | 15,18 | 6,68% | - |
| 19.11.2020 | 14,22 | 14,33 | 0,00 | 14,23 | -0,18% | - |
| 18.11.2020 | 14,61 | 14,64 | 14,26 | 14,26 | -2,46% | - |
| 17.11.2020 | 14,62 | 14,62 | 14,62 | 14,62 | -0,81% | - |
| 16.11.2020 | 14,80 | 14,90 | 14,69 | 14,74 | 1,17% | - |
| 13.11.2020 | 14,52 | 14,61 | 14,37 | 14,57 | 1,53% | - |
| 12.11.2020 | 14,65 | 14,70 | 14,29 | 14,35 | -2,08% | - |
| 11.11.2020 | 0,00 | 14,65 | 0,00 | 14,65 | -0,71% | - |
| 10.11.2020 | 14,82 | 14,87 | 14,53 | 14,76 | -2,51% | - |
| 09.11.2020 | 15,26 | 15,44 | 15,14 | 15,14 | 1,82% | - |
| 06.11.2020 | 14,87 | 15,04 | 14,82 | 14,87 | -1,39% | - |
| 05.11.2020 | 15,15 | 15,22 | 14,92 | 15,08 | 1,75% | - |
| 04.11.2020 | 14,74 | 14,90 | 14,57 | 14,82 | 3,57% | - |
| 03.11.2020 | 13,94 | 14,34 | 13,94 | 14,31 | 6,32% | - |
| 02.11.2020 | 13,83 | 13,85 | 13,36 | 13,46 | -2,54% | - |
| 30.10.2020 | 14,04 | 14,05 | 13,50 | 13,81 | -3,33% | - |
| 29.10.2020 | 14,32 | 14,57 | 14,25 | 14,28 | 1,03% | - |
| 28.10.2020 | 14,04 | 14,30 | 13,68 | 14,14 | 0,25% | - |
| 27.10.2020 | 14,10 | 14,11 | 14,10 | 14,10 | -0,32% | - |
| 26.10.2020 | 14,00 | 14,20 | 13,83 | 14,15 | -0,70% | - |
| 23.10.2020 | 0,00 | 14,45 | 0,00 | 14,25 | -1,15% | - |
| 22.10.2020 | 14,39 | 14,58 | 14,17 | 14,41 | -0,10% | - |
| 21.10.2020 | 14,19 | 14,46 | 14,08 | 14,43 | 3,00% | - |
| 20.10.2020 | 14,19 | 14,21 | 13,96 | 14,01 | -0,14% | - |
| 19.10.2020 | 0,00 | 14,35 | 0,00 | 14,03 | -0,60% | - |
| 16.10.2020 | 13,96 | 14,25 | 13,86 | 14,11 | -1,29% | - |
| 15.10.2020 | 13,98 | 14,37 | 13,81 | 14,30 | 1,89% | - |
| 14.10.2020 | 14,31 | 14,65 | 13,89 | 14,03 | 1,70% | - |
| 13.10.2020 | 0,00 | 13,80 | 0,00 | 13,80 | 0,36% | - |
| 12.10.2020 | 13,65 | 13,78 | 13,57 | 13,75 | 1,18% | - |
| 09.10.2020 | 13,40 | 13,60 | 13,31 | 13,59 | 2,72% | - |
| 08.10.2020 | 13,33 | 13,34 | 13,11 | 13,23 | 0,61% | - |
| 07.10.2020 | 13,14 | 13,15 | 13,14 | 13,15 | 3,79% | - |
| 06.10.2020 | 12,93 | 13,06 | 12,64 | 12,67 | 0,08% | - |
| 05.10.2020 | 12,66 | 12,66 | 12,66 | 12,66 | 2,10% | - |