Börse:
22,664$
0,28%
Echtzeit-Aktienkurs FireEye
Bid:
22,547$
Ask:
22,782$
Aktienkurse zur FireEye Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 22,28 | 22,80 | 22,00 | 22,64 | 0,18% | 4.712.093,00 |
| 21.01.2021 | 22,54 | 23,17 | 22,10 | 22,60 | 0,89% | 5.677.750,00 |
| 20.01.2021 | 22,63 | 23,26 | 22,20 | 22,40 | 0,95% | 4.082.779,00 |
| 19.01.2021 | 22,50 | 22,73 | 21,88 | 22,19 | 0,00% | 4.169.558,00 |
| 15.01.2021 | 22,44 | 22,92 | 21,94 | 22,19 | -0,67% | 7.729.825,00 |
| 14.01.2021 | 23,09 | 23,10 | 22,08 | 22,34 | -2,15% | 5.934.377,00 |
| 13.01.2021 | 23,61 | 24,15 | 22,74 | 22,83 | -3,02% | 5.990.592,00 |
| 12.01.2021 | 23,37 | 23,70 | 22,95 | 23,54 | 2,15% | 4.683.151,00 |
| 11.01.2021 | 22,32 | 23,11 | 21,81 | 23,05 | 1,52% | - |
| 08.01.2021 | 23,69 | 23,75 | 22,64 | 22,70 | -0,31% | 5.015.663,00 |
| 07.01.2021 | 21,87 | 23,17 | 21,86 | 22,77 | 5,56% | 7.772.449,00 |
| 06.01.2021 | 21,49 | 22,10 | 21,39 | 21,57 | -1,35% | 7.426.296,00 |
| 05.01.2021 | 21,65 | 22,26 | 21,50 | 21,87 | 1,13% | 5.706.295,00 |
| 04.01.2021 | 22,80 | 22,80 | 20,86 | 21,62 | -6,24% | - |
| 31.12.2020 | 23,13 | 23,30 | 22,42 | 23,06 | 0,04% | 5.834.531,00 |
| 30.12.2020 | 22,23 | 23,38 | 22,23 | 23,05 | 3,13% | 7.077.450,00 |
| 29.12.2020 | 22,94 | 23,00 | 21,85 | 22,35 | -2,57% | 9.223.145,00 |
| 28.12.2020 | 22,75 | 23,63 | 22,57 | 22,94 | 2,55% | 16.657.605,00 |
| 24.12.2020 | 23,61 | 23,75 | 21,73 | 22,37 | -6,95% | 20.938.787,00 |
| 23.12.2020 | 22,42 | 25,53 | 21,85 | 24,04 | 7,32% | 48.358.564,00 |
| 22.12.2020 | 21,29 | 22,70 | 21,01 | 22,40 | 10,76% | 36.514.230,00 |
| 21.12.2020 | 18,08 | 20,72 | 17,93 | 20,22 | 5,17% | - |
| 18.12.2020 | 14,68 | 19,89 | 14,60 | 19,23 | 33,73% | 77.955.726,00 |
| 17.12.2020 | 14,66 | 14,70 | 14,15 | 14,38 | -0,76% | 4.039.851,00 |
| 16.12.2020 | 14,25 | 14,80 | 14,20 | 14,49 | 2,77% | 6.335.929,00 |
| 15.12.2020 | 13,75 | 14,10 | 13,53 | 14,10 | 3,15% | 4.922.221,00 |
| 14.12.2020 | 13,92 | 14,10 | 13,62 | 13,67 | -1,16% | 7.769.285,00 |
| 11.12.2020 | 13,68 | 14,37 | 13,61 | 13,83 | 1,02% | 10.342.769,00 |
| 10.12.2020 | 13,50 | 13,70 | 13,27 | 13,69 | 1,48% | 6.403.809,00 |
| 09.12.2020 | 14,08 | 14,24 | 13,45 | 13,49 | -13,08% | 19.139.196,00 |
| 08.12.2020 | 15,31 | 15,66 | 15,31 | 15,52 | 0,71% | 4.140.320,00 |
| 07.12.2020 | 15,30 | 15,62 | 15,30 | 15,41 | 0,13% | 2.456.908,00 |
| 04.12.2020 | 15,44 | 15,53 | 15,20 | 15,39 | 0,52% | 2.467.735,00 |
| 03.12.2020 | 15,30 | 15,63 | 15,27 | 15,31 | 0,59% | 4.272.906,00 |
| 02.12.2020 | 15,03 | 15,24 | 14,81 | 15,22 | 0,75% | 1.942.952,00 |
| 01.12.2020 | 15,10 | 15,15 | 14,92 | 15,11 | 0,51% | - |
| 30.11.2020 | 15,46 | 15,52 | 14,84 | 15,03 | -2,15% | 2.581.766,00 |
| 27.11.2020 | 15,15 | 15,46 | 15,10 | 15,36 | 1,59% | 1.414.376,00 |
| 25.11.2020 | 15,16 | 15,21 | 14,98 | 15,12 | -0,26% | 1.702.436,00 |
| 24.11.2020 | 15,03 | 15,43 | 14,94 | 15,16 | 1,13% | 3.251.206,00 |
| 23.11.2020 | 15,16 | 15,22 | 14,56 | 14,99 | -1,06% | 7.681.487,00 |
| 20.11.2020 | 15,79 | 15,96 | 14,95 | 15,15 | 6,39% | 17.932.777,00 |
| 19.11.2020 | 14,08 | 14,33 | 14,06 | 14,24 | 0,00% | 3.677.481,00 |
| 18.11.2020 | 14,68 | 14,79 | 14,23 | 14,24 | -2,53% | 1.835.628,00 |
| 17.11.2020 | 14,64 | 14,73 | 14,45 | 14,61 | -1,02% | 2.396.413,00 |
| 16.11.2020 | 14,77 | 14,90 | 14,65 | 14,76 | 1,30% | 2.790.562,00 |
| 13.11.2020 | 14,42 | 14,60 | 14,37 | 14,57 | 1,75% | 1.823.016,00 |
| 12.11.2020 | 14,68 | 14,80 | 14,28 | 14,32 | -2,25% | 2.081.867,00 |
| 11.11.2020 | 14,80 | 14,96 | 14,64 | 14,65 | -0,54% | 2.346.936,00 |
| 10.11.2020 | 15,04 | 15,09 | 14,53 | 14,73 | -2,64% | 2.806.157,00 |
| 09.11.2020 | 15,15 | 15,45 | 15,03 | 15,13 | 1,82% | 3.552.480,00 |
| 06.11.2020 | 15,02 | 15,08 | 14,82 | 14,86 | -1,46% | 2.689.484,00 |
| 05.11.2020 | 14,88 | 15,22 | 14,82 | 15,08 | 1,82% | 3.773.775,00 |
| 04.11.2020 | 14,46 | 14,90 | 14,40 | 14,81 | 3,78% | 3.710.082,00 |
| 03.11.2020 | 13,70 | 14,34 | 13,63 | 14,27 | 4,70% | 4.653.352,00 |
| 02.11.2020 | 13,93 | 13,93 | 13,35 | 13,63 | -1,52% | 4.221.592,00 |
| 30.10.2020 | 14,13 | 14,17 | 13,52 | 13,84 | -2,95% | 3.837.182,00 |
| 29.10.2020 | 14,22 | 14,57 | 14,10 | 14,26 | 0,96% | 5.158.369,00 |
| 28.10.2020 | 14,15 | 14,36 | 13,68 | 14,13 | 0,25% | 8.266.877,00 |
| 27.10.2020 | 14,33 | 14,33 | 13,97 | 14,09 | -0,42% | 4.933.316,00 |
| 26.10.2020 | 14,17 | 14,23 | 13,82 | 14,15 | -0,63% | 3.663.168,00 |
| 23.10.2020 | 14,53 | 14,53 | 14,23 | 14,24 | -1,11% | 2.205.118,00 |
| 22.10.2020 | 14,38 | 14,63 | 14,18 | 14,40 | -0,14% | 4.407.383,00 |
| 21.10.2020 | 14,02 | 14,46 | 14,01 | 14,42 | 3,00% | 4.337.381,00 |
| 20.10.2020 | 14,06 | 14,24 | 13,96 | 14,00 | -0,14% | 1.551.268,00 |
| 19.10.2020 | 14,18 | 14,37 | 13,91 | 14,02 | -0,64% | 3.011.087,00 |
| 16.10.2020 | 14,26 | 14,28 | 13,86 | 14,11 | -1,29% | 4.290.619,00 |
| 15.10.2020 | 13,98 | 14,37 | 13,74 | 14,30 | 1,89% | 5.764.055,00 |
| 14.10.2020 | 14,01 | 14,65 | 13,88 | 14,03 | 1,67% | 7.683.670,00 |
| 13.10.2020 | 13,82 | 14,55 | 13,54 | 13,80 | 0,44% | 6.952.199,00 |
| 12.10.2020 | 13,67 | 13,79 | 13,56 | 13,74 | 1,18% | 2.773.505,00 |
| 09.10.2020 | 13,33 | 13,60 | 13,30 | 13,58 | 2,80% | 2.578.100,00 |
| 08.10.2020 | 13,23 | 13,33 | 13,10 | 13,21 | 0,53% | 2.580.549,00 |
| 07.10.2020 | 12,75 | 13,18 | 12,71 | 13,14 | 3,79% | 4.434.225,00 |
| 06.10.2020 | 12,70 | 13,06 | 12,64 | 12,66 | 0,04% | 2.083.752,00 |
| 05.10.2020 | 12,48 | 12,77 | 12,46 | 12,66 | 2,22% | 1.964.253,00 |
| 02.10.2020 | 12,31 | 12,82 | 12,30 | 12,38 | -1,98% | 2.703.614,00 |
| 01.10.2020 | 12,42 | 12,69 | 12,37 | 12,63 | 2,31% | 2.883.790,00 |
| 30.09.2020 | 12,62 | 12,74 | 12,31 | 12,35 | -2,14% | 2.808.889,00 |
| 29.09.2020 | 12,90 | 12,90 | 12,53 | 12,62 | -1,87% | 2.096.152,00 |
| 28.09.2020 | 12,84 | 12,97 | 12,74 | 12,86 | 1,38% | 2.226.499,00 |
| 25.09.2020 | 12,49 | 12,73 | 12,49 | 12,68 | 1,28% | 1.590.609,00 |
| 24.09.2020 | 12,65 | 12,72 | 12,28 | 12,52 | -1,73% | 2.657.654,00 |
| 23.09.2020 | 13,11 | 13,12 | 12,68 | 12,74 | -3,56% | 3.976.877,00 |
| 22.09.2020 | 12,64 | 13,32 | 12,52 | 13,21 | 5,68% | 6.554.350,00 |
| 21.09.2020 | 12,38 | 12,58 | 12,26 | 12,50 | -0,79% | 2.078.956,00 |
| 18.09.2020 | 12,81 | 12,83 | 12,45 | 12,60 | -1,18% | 3.908.864,00 |
| 17.09.2020 | 12,52 | 12,76 | 12,51 | 12,75 | -0,31% | 2.269.539,00 |
| 16.09.2020 | 12,67 | 12,93 | 12,44 | 12,79 | 1,43% | 3.469.809,00 |
| 15.09.2020 | 12,75 | 12,94 | 12,56 | 12,61 | -0,08% | 2.418.029,00 |
| 14.09.2020 | 12,61 | 12,72 | 12,55 | 12,62 | 1,04% | 1.860.870,00 |
| 11.09.2020 | 12,69 | 12,77 | 12,33 | 12,49 | -1,58% | 2.954.884,00 |
| 10.09.2020 | 13,00 | 13,24 | 12,63 | 12,69 | -1,78% | 2.835.220,00 |
| 09.09.2020 | 13,01 | 13,15 | 12,79 | 12,92 | 1,02% | 3.254.091,00 |
| 08.09.2020 | 13,05 | 13,17 | 12,68 | 12,79 | -4,12% | 3.749.814,00 |
| 04.09.2020 | 13,97 | 13,98 | 12,83 | 13,34 | -4,37% | 4.635.053,00 |
| 03.09.2020 | 14,99 | 15,03 | 13,85 | 13,95 | -8,43% | 4.980.593,00 |
| 02.09.2020 | 15,12 | 15,29 | 14,77 | 15,24 | 1,43% | 3.984.609,00 |
| 01.09.2020 | 14,73 | 15,02 | 14,57 | 15,02 | 2,32% | 4.501.460,00 |
| 31.08.2020 | 14,74 | 14,80 | 14,59 | 14,68 | -0,88% | 2.018.010,00 |