20,382$
18,02%
Echtzeit-Aktienkurs FireEye Inc.
Bid:
Ask:
Aktienkurse zur FireEye Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2021 | 17,67 | 17,80 | 17,13 | 17,27 | -3,41% | 3.510.135,00 |
| 01.10.2021 | 17,89 | 18,03 | 17,50 | 17,88 | 0,45% | 1.978.398,00 |
| 30.09.2021 | 17,61 | 17,91 | 17,53 | 17,80 | 1,37% | 1.966.439,00 |
| 29.09.2021 | 17,79 | 17,89 | 17,52 | 17,56 | -0,79% | 1.670.917,00 |
| 28.09.2021 | 17,82 | 17,92 | 17,61 | 17,70 | -1,94% | 1.851.273,00 |
| 27.09.2021 | 18,06 | 18,19 | 17,87 | 18,05 | -0,77% | 1.665.561,00 |
| 24.09.2021 | 18,25 | 18,41 | 18,10 | 18,19 | -0,49% | 1.336.396,00 |
| 23.09.2021 | 17,89 | 18,39 | 17,89 | 18,28 | 1,84% | 1.845.256,00 |
| 22.09.2021 | 17,71 | 18,08 | 17,69 | 17,95 | 1,41% | 2.343.310,00 |
| 21.09.2021 | 17,94 | 17,98 | 17,70 | 17,70 | -0,17% | 1.880.577,00 |
| 20.09.2021 | 17,76 | 17,94 | 17,41 | 17,73 | -2,96% | 2.816.065,00 |
| 17.09.2021 | 18,42 | 18,51 | 18,16 | 18,27 | -1,19% | 9.374.328,00 |
| 16.09.2021 | 18,64 | 18,64 | 18,36 | 18,49 | 0,00% | 3.016.722,00 |
| 15.09.2021 | 18,51 | 18,62 | 18,20 | 18,49 | -0,43% | 1.930.688,00 |
| 14.09.2021 | 18,59 | 19,09 | 18,49 | 18,57 | 0,87% | 3.183.463,00 |
| 13.09.2021 | 18,27 | 18,50 | 18,13 | 18,41 | 1,32% | 3.209.976,00 |
| 10.09.2021 | 18,64 | 18,64 | 18,13 | 18,17 | -1,84% | 2.111.408,00 |
| 09.09.2021 | 18,28 | 18,64 | 18,21 | 18,51 | 0,87% | 2.439.659,00 |
| 08.09.2021 | 18,05 | 18,40 | 17,90 | 18,35 | 1,10% | 2.644.477,00 |
| 07.09.2021 | 18,60 | 18,74 | 18,08 | 18,15 | -2,16% | 2.870.718,00 |
| 03.09.2021 | 18,21 | 18,59 | 18,21 | 18,55 | 1,42% | 1.756.823,00 |
| 02.09.2021 | 18,28 | 18,48 | 18,14 | 18,29 | 0,05% | 1.515.173,00 |
| 01.09.2021 | 18,28 | 18,50 | 18,10 | 18,28 | 0,49% | 3.092.610,00 |
| 31.08.2021 | 18,48 | 18,60 | 18,04 | 18,19 | -2,52% | 3.662.875,00 |
| 30.08.2021 | 18,88 | 19,09 | 18,59 | 18,66 | 0,59% | 2.107.719,00 |
| 27.08.2021 | 18,37 | 18,81 | 18,30 | 18,55 | 0,82% | 1.796.916,00 |
| 26.08.2021 | 18,62 | 19,09 | 18,35 | 18,40 | 0,11% | 3.917.454,00 |
| 25.08.2021 | 18,04 | 18,44 | 17,99 | 18,38 | 0,99% | 2.403.568,00 |
| 24.08.2021 | 17,71 | 18,38 | 17,60 | 18,20 | 4,72% | 3.633.584,00 |
| 23.08.2021 | 17,32 | 17,61 | 17,26 | 17,38 | 2,18% | 2.398.002,00 |
| 20.08.2021 | 16,88 | 17,07 | 16,81 | 17,01 | 0,89% | 1.796.876,00 |
| 19.08.2021 | 16,79 | 17,20 | 16,74 | 16,86 | -0,47% | 1.906.895,00 |
| 18.08.2021 | 17,30 | 17,30 | 16,93 | 16,94 | -1,91% | 1.796.636,00 |
| 17.08.2021 | 17,47 | 17,55 | 17,11 | 17,27 | -2,15% | 3.099.835,00 |
| 16.08.2021 | 17,97 | 18,03 | 17,37 | 17,65 | -2,32% | 3.740.113,00 |
| 13.08.2021 | 18,30 | 18,34 | 17,97 | 18,07 | -1,53% | 2.485.009,00 |
| 12.08.2021 | 17,74 | 18,51 | 17,72 | 18,35 | 4,02% | 4.392.862,00 |
| 11.08.2021 | 17,81 | 17,94 | 17,43 | 17,64 | -1,29% | 4.214.514,00 |
| 10.08.2021 | 17,88 | 18,28 | 17,72 | 17,87 | 0,34% | 5.980.420,00 |
| 09.08.2021 | 16,65 | 17,94 | 16,62 | 17,81 | 6,77% | 10.000.534,00 |
| 06.08.2021 | 17,83 | 18,20 | 16,62 | 16,68 | -16,97% | 17.472.405,00 |
| 05.08.2021 | 20,40 | 20,52 | 20,03 | 20,09 | -1,76% | 4.242.971,00 |
| 04.08.2021 | 20,57 | 20,65 | 20,35 | 20,45 | -0,58% | 1.959.892,00 |
| 03.08.2021 | 20,40 | 20,79 | 20,22 | 20,57 | 1,13% | 1.680.550,00 |
| 02.08.2021 | 20,22 | 20,65 | 20,12 | 20,34 | 0,69% | 1.913.168,00 |
| 30.07.2021 | 20,11 | 20,39 | 20,03 | 20,20 | -0,10% | 1.648.874,00 |
| 29.07.2021 | 20,18 | 20,54 | 20,07 | 20,22 | 0,05% | 1.668.843,00 |
| 28.07.2021 | 20,01 | 20,50 | 19,86 | 20,21 | 0,85% | 2.306.082,00 |
| 27.07.2021 | 20,44 | 20,52 | 19,70 | 20,04 | -2,39% | 2.211.169,00 |
| 26.07.2021 | 20,40 | 20,57 | 20,10 | 20,53 | 0,34% | 2.182.087,00 |
| 23.07.2021 | 20,56 | 20,61 | 20,15 | 20,46 | -0,34% | 2.297.129,00 |
| 22.07.2021 | 20,33 | 21,08 | 20,33 | 20,53 | 0,83% | 3.809.141,00 |
| 21.07.2021 | 20,51 | 20,59 | 20,25 | 20,36 | -0,78% | 2.177.686,00 |
| 20.07.2021 | 20,18 | 20,75 | 19,99 | 20,52 | 2,70% | 2.284.221,00 |
| 19.07.2021 | 19,35 | 20,05 | 19,22 | 19,98 | 1,11% | 5.310.565,00 |
| 16.07.2021 | 19,89 | 20,01 | 19,66 | 19,76 | -0,10% | 2.368.305,00 |
| 15.07.2021 | 20,33 | 20,33 | 19,60 | 19,78 | -2,75% | 2.672.980,00 |
| 14.07.2021 | 20,95 | 21,06 | 20,27 | 20,34 | -2,26% | 2.574.121,00 |
| 13.07.2021 | 21,21 | 21,25 | 20,78 | 20,81 | -2,02% | 2.463.205,00 |
| 12.07.2021 | 21,45 | 21,72 | 21,14 | 21,24 | -0,47% | 2.495.489,00 |
| 09.07.2021 | 21,60 | 21,60 | 21,11 | 21,34 | -0,23% | 2.521.677,00 |
| 08.07.2021 | 21,26 | 21,49 | 20,35 | 21,39 | -1,70% | 4.500.459,00 |
| 07.07.2021 | 21,34 | 21,87 | 21,20 | 21,76 | 2,54% | 5.106.513,00 |
| 06.07.2021 | 20,87 | 21,36 | 20,41 | 21,22 | 4,33% | 5.425.808,00 |
| 02.07.2021 | 20,24 | 20,39 | 20,06 | 20,34 | 0,79% | 1.573.970,00 |
| 01.07.2021 | 20,22 | 20,34 | 19,99 | 20,18 | -0,20% | 3.218.592,00 |
| 30.06.2021 | 20,40 | 20,46 | 20,08 | 20,22 | -1,12% | 2.419.365,00 |
| 29.06.2021 | 20,84 | 21,11 | 20,38 | 20,45 | -2,48% | 3.156.998,00 |
| 28.06.2021 | 20,89 | 21,03 | 20,60 | 20,97 | 0,67% | 3.300.848,00 |
| 25.06.2021 | 20,48 | 20,88 | 20,38 | 20,83 | 1,71% | 3.036.708,00 |
| 24.06.2021 | 20,40 | 20,74 | 20,30 | 20,48 | 0,94% | 1.716.612,00 |
| 23.06.2021 | 20,71 | 20,79 | 20,28 | 20,29 | -2,12% | 2.399.586,00 |
| 22.06.2021 | 20,93 | 21,22 | 20,47 | 20,73 | -0,34% | 3.307.416,00 |
| 21.06.2021 | 20,52 | 20,85 | 20,29 | 20,80 | 0,97% | 2.967.836,00 |
| 18.06.2021 | 21,33 | 21,41 | 20,54 | 20,60 | -3,92% | 6.658.949,00 |
| 17.06.2021 | 21,42 | 21,62 | 21,24 | 21,44 | -0,23% | 3.219.792,00 |
| 16.06.2021 | 21,00 | 21,57 | 20,80 | 21,49 | 1,46% | 4.447.269,00 |
| 15.06.2021 | 21,58 | 21,66 | 21,09 | 21,18 | -2,17% | 2.509.366,00 |
| 14.06.2021 | 21,52 | 21,80 | 21,33 | 21,65 | 0,70% | 4.391.293,00 |
| 11.06.2021 | 21,20 | 21,52 | 20,90 | 21,50 | 1,65% | 3.920.324,00 |
| 10.06.2021 | 20,14 | 21,35 | 20,10 | 21,15 | 5,70% | 9.514.512,00 |
| 09.06.2021 | 20,29 | 20,61 | 19,90 | 20,01 | -0,25% | 6.556.413,00 |
| 08.06.2021 | 20,00 | 20,16 | 19,66 | 20,06 | 1,47% | 5.023.851,00 |
| 07.06.2021 | 19,24 | 19,89 | 18,81 | 19,77 | 4,49% | 9.141.533,00 |
| 04.06.2021 | 18,41 | 19,00 | 17,94 | 18,92 | 1,94% | 11.837.938,00 |
| 03.06.2021 | 20,37 | 20,53 | 18,50 | 18,56 | -17,62% | 23.048.892,00 |
| 02.06.2021 | 22,03 | 22,80 | 21,92 | 22,53 | 0,90% | 4.941.779,00 |
| 01.06.2021 | 22,67 | 22,74 | 22,01 | 22,33 | -0,18% | 3.053.289,00 |
| 28.05.2021 | 22,23 | 22,55 | 22,10 | 22,37 | 0,99% | 2.648.238,00 |
| 27.05.2021 | 22,08 | 22,41 | 21,79 | 22,15 | 0,00% | 3.392.449,00 |
| 26.05.2021 | 21,89 | 22,20 | 21,84 | 22,15 | 1,93% | 2.565.823,00 |
| 25.05.2021 | 22,44 | 22,49 | 21,70 | 21,73 | -2,69% | 4.202.501,00 |
| 24.05.2021 | 21,71 | 22,59 | 21,68 | 22,33 | 3,33% | 7.135.450,00 |
| 21.05.2021 | 21,88 | 22,11 | 21,43 | 21,61 | 0,70% | 6.537.843,00 |
| 20.05.2021 | 20,75 | 21,72 | 20,72 | 21,46 | 3,67% | 9.571.029,00 |
| 19.05.2021 | 20,13 | 20,72 | 20,03 | 20,70 | -0,72% | 3.690.812,00 |
| 18.05.2021 | 20,65 | 21,22 | 20,58 | 20,85 | 1,21% | 4.849.093,00 |
| 17.05.2021 | 20,33 | 20,75 | 20,25 | 20,60 | 0,24% | 3.219.050,00 |
| 14.05.2021 | 19,63 | 20,70 | 19,63 | 20,55 | 5,33% | 5.514.692,00 |
| 13.05.2021 | 19,33 | 20,05 | 19,08 | 19,51 | 1,56% | 4.847.974,00 |