11,830€
5,06%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,68 | 12,20 | 11,65 | 12,13 | 5,11% | 1.305,00 |
| 25.04.2024 | 11,86 | 12,01 | 11,29 | 11,54 | -3,83% | - |
| 24.04.2024 | 12,17 | 12,25 | 11,75 | 12,00 | -0,37% | - |
| 23.04.2024 | 11,68 | 12,40 | 11,62 | 12,04 | 2,32% | - |
| 22.04.2024 | 11,50 | 11,91 | 11,25 | 11,77 | 1,79% | 400,00 |
| 19.04.2024 | 11,48 | 11,74 | 11,29 | 11,56 | -0,58% | - |
| 18.04.2024 | 11,78 | 12,03 | 11,62 | 11,63 | -1,00% | - |
| 17.04.2024 | 11,89 | 12,13 | 11,71 | 11,75 | -1,29% | - |
| 16.04.2024 | 12,36 | 12,37 | 11,82 | 11,90 | -3,68% | - |
| 15.04.2024 | 12,92 | 12,92 | 12,25 | 12,36 | -3,57% | 680,00 |
| 12.04.2024 | 12,83 | 12,93 | 12,63 | 12,81 | 0,00% | 1.000,00 |
| 11.04.2024 | 12,90 | 13,13 | 12,68 | 12,81 | -0,81% | - |
| 10.04.2024 | 12,90 | 12,97 | 12,36 | 12,92 | 0,33% | - |
| 09.04.2024 | 12,53 | 12,88 | 12,44 | 12,88 | 3,41% | - |
| 08.04.2024 | 11,89 | 12,58 | 11,85 | 12,45 | 7,67% | - |
| 05.04.2024 | 11,66 | 11,75 | 11,43 | 11,56 | -0,56% | - |
| 04.04.2024 | 11,75 | 11,94 | 11,56 | 11,63 | -2,00% | - |
| 03.04.2024 | 11,98 | 12,01 | 11,67 | 11,87 | -1,10% | - |
| 02.04.2024 | 12,19 | 12,26 | 11,72 | 12,00 | 0,06% | - |
| 28.03.2024 | 11,65 | 12,12 | 11,64 | 11,99 | 3,02% | - |
| 27.03.2024 | 11,73 | 11,86 | 11,54 | 11,64 | -0,57% | 180,00 |
| 26.03.2024 | 11,84 | 11,97 | 11,62 | 11,71 | -1,06% | - |
| 25.03.2024 | 11,78 | 11,97 | 11,71 | 11,83 | -0,11% | - |
| 22.03.2024 | 11,88 | 12,11 | 11,60 | 11,84 | -0,25% | 1.332,00 |
| 21.03.2024 | 12,27 | 12,48 | 11,85 | 11,87 | -2,30% | - |
| 20.03.2024 | 11,73 | 12,26 | 11,61 | 12,15 | 3,92% | 80,00 |
| 19.03.2024 | 11,70 | 11,83 | 11,45 | 11,70 | -0,11% | 25,00 |
| 18.03.2024 | 11,63 | 11,80 | 11,51 | 11,71 | 1,41% | - |
| 15.03.2024 | 11,71 | 11,90 | 11,49 | 11,55 | -1,95% | - |
| 14.03.2024 | 12,12 | 12,20 | 11,56 | 11,78 | -2,52% | 487,00 |
| 13.03.2024 | 12,58 | 12,65 | 12,02 | 12,08 | -3,92% | - |
| 12.03.2024 | 12,86 | 13,05 | 12,53 | 12,57 | -1,91% | - |
| 11.03.2024 | 12,73 | 13,00 | 12,62 | 12,82 | 0,49% | - |
| 08.03.2024 | 12,41 | 12,93 | 12,31 | 12,76 | 3,36% | - |
| 07.03.2024 | 12,04 | 12,51 | 12,00 | 12,34 | 1,82% | 6.027,00 |
| 06.03.2024 | 12,57 | 12,75 | 12,09 | 12,12 | -2,92% | - |
| 05.03.2024 | 13,11 | 13,22 | 12,33 | 12,49 | -5,55% | - |
| 04.03.2024 | 12,98 | 13,58 | 12,86 | 13,22 | 1,98% | 960,00 |
| 01.03.2024 | 13,20 | 13,32 | 12,88 | 12,96 | -1,24% | 130,00 |
| 29.02.2024 | 12,92 | 13,40 | 12,85 | 13,13 | 0,54% | - |
| 28.02.2024 | 13,10 | 13,40 | 12,87 | 13,06 | -0,50% | - |
| 27.02.2024 | 13,08 | 13,48 | 13,05 | 13,12 | 0,27% | - |
| 26.02.2024 | 13,05 | 13,35 | 12,73 | 13,09 | -0,42% | 5,00 |
| 23.02.2024 | 13,49 | 13,75 | 13,04 | 13,14 | -2,87% | 267,00 |
| 22.02.2024 | 13,46 | 13,84 | 13,32 | 13,53 | 1,41% | 40,00 |
| 21.02.2024 | 13,74 | 13,89 | 13,29 | 13,34 | -2,81% | 10,00 |
| 20.02.2024 | 14,51 | 14,57 | 13,68 | 13,73 | -5,70% | - |
| 19.02.2024 | 14,51 | 14,58 | 14,49 | 14,56 | -0,78% | 100,00 |
| 16.02.2024 | 15,18 | 15,33 | 14,26 | 14,67 | -3,47% | 2.925,00 |
| 15.02.2024 | 17,11 | 18,04 | 15,12 | 15,20 | -30,86% | 2.101,00 |
| 14.02.2024 | 21,59 | 22,14 | 21,20 | 21,98 | 2,83% | 366,00 |
| 13.02.2024 | 23,16 | 23,40 | 21,14 | 21,38 | -7,91% | 200,00 |
| 12.02.2024 | 22,45 | 23,99 | 22,39 | 23,21 | 3,11% | 200,00 |
| 09.02.2024 | 21,53 | 23,11 | 21,53 | 22,51 | 4,26% | 1.484,00 |
| 08.02.2024 | 20,30 | 22,08 | 20,13 | 21,59 | 6,51% | 6.343,00 |
| 07.02.2024 | 20,04 | 20,41 | 19,78 | 20,27 | 0,97% | - |
| 06.02.2024 | 20,29 | 20,55 | 19,83 | 20,08 | -0,67% | - |
| 05.02.2024 | 20,80 | 20,96 | 20,15 | 20,21 | -3,37% | 200,00 |
| 02.02.2024 | 19,33 | 21,23 | 18,69 | 20,92 | 9,63% | - |
| 01.02.2024 | 18,67 | 19,19 | 18,55 | 19,08 | 2,38% | 7.000,00 |
| 31.01.2024 | 19,45 | 19,46 | 18,38 | 18,64 | -4,96% | - |
| 30.01.2024 | 19,59 | 19,92 | 19,05 | 19,61 | 0,18% | 150,00 |
| 29.01.2024 | 19,01 | 19,75 | 18,92 | 19,57 | 3,12% | - |
| 26.01.2024 | 18,95 | 19,34 | 18,86 | 18,98 | -0,60% | - |
| 25.01.2024 | 18,82 | 19,42 | 18,73 | 19,10 | 1,23% | - |
| 24.01.2024 | 19,14 | 19,89 | 18,81 | 18,86 | -0,90% | 1.500,00 |
| 23.01.2024 | 18,69 | 19,22 | 18,68 | 19,04 | 2,10% | 2.150,00 |
| 22.01.2024 | 17,31 | 19,38 | 17,30 | 18,64 | 8,20% | 270,00 |
| 19.01.2024 | 16,43 | 17,25 | 16,30 | 17,23 | 5,16% | - |
| 18.01.2024 | 16,16 | 16,71 | 15,83 | 16,39 | 3,02% | - |
| 17.01.2024 | 15,87 | 15,91 | 15,69 | 15,91 | -0,90% | - |
| 16.01.2024 | 15,96 | 16,05 | 15,96 | 16,05 | -0,53% | - |
| 15.01.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,34% | - |
| 12.01.2024 | 15,86 | 16,19 | 15,86 | 16,19 | 1,19% | 65,00 |
| 11.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,37% | - |
| 10.01.2024 | 15,93 | 16,06 | 15,59 | 16,06 | -1,11% | - |
| 09.01.2024 | 16,59 | 16,59 | 16,16 | 16,24 | 0,53% | 16,00 |
| 08.01.2024 | 14,76 | 16,16 | 14,76 | 16,16 | 8,93% | - |
| 05.01.2024 | 14,85 | 14,95 | 14,83 | 14,83 | 0,27% | - |
| 04.01.2024 | 14,92 | 14,92 | 14,79 | 14,79 | -1,40% | - |
| 03.01.2024 | 15,81 | 15,81 | 15,00 | 15,00 | -6,69% | - |
| 02.01.2024 | 16,02 | 16,08 | 15,77 | 16,08 | -2,96% | - |
| 29.12.2023 | 16,57 | 16,57 | 16,57 | 16,57 | -0,09% | 50,00 |
| 28.12.2023 | 16,58 | 16,58 | 16,58 | 16,58 | -0,78% | - |
| 27.12.2023 | 16,97 | 16,97 | 16,68 | 16,71 | 1,40% | 202,00 |
| 22.12.2023 | 16,48 | 16,48 | 16,48 | 16,48 | 0,00% | - |
| 21.12.2023 | 16,45 | 16,49 | 16,45 | 16,48 | 0,55% | 100,00 |
| 20.12.2023 | 17,17 | 17,17 | 16,39 | 16,39 | -2,24% | 1.389,00 |
| 19.12.2023 | 16,94 | 16,94 | 16,77 | 16,77 | -0,77% | 1.000,00 |
| 18.12.2023 | 16,93 | 16,93 | 16,90 | 16,90 | -1,34% | - |
| 15.12.2023 | 17,29 | 17,37 | 17,13 | 17,13 | 2,82% | - |
| 14.12.2023 | 16,43 | 16,66 | 16,43 | 16,66 | 7,69% | - |
| 13.12.2023 | 15,63 | 15,63 | 15,47 | 15,47 | -0,26% | - |
| 12.12.2023 | 15,90 | 16,10 | 15,51 | 15,51 | -2,70% | 19,00 |
| 11.12.2023 | 15,82 | 16,15 | 15,72 | 15,94 | 0,16% | - |
| 08.12.2023 | 15,48 | 15,91 | 15,48 | 15,91 | 2,15% | - |
| 07.12.2023 | 15,58 | 15,58 | 15,58 | 15,58 | -2,84% | - |
| 06.12.2023 | 16,03 | 16,03 | 16,03 | 16,03 | -0,74% | - |
| 05.12.2023 | 16,32 | 16,32 | 16,15 | 16,15 | -3,32% | 10,00 |
| 04.12.2023 | 16,35 | 16,71 | 16,35 | 16,71 | 4,08% | - |