12,366$
-3,61%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,48 | 12,48 | 12,14 | 12,18 | -5,06% | - |
| 24.04.2024 | 13,00 | 13,14 | 12,54 | 12,83 | -0,47% | 3.501.248,00 |
| 23.04.2024 | 12,54 | 13,26 | 12,54 | 12,89 | 2,87% | 2.988.030,00 |
| 22.04.2024 | 12,42 | 12,69 | 11,96 | 12,53 | 1,87% | 3.224.889,00 |
| 19.04.2024 | 12,25 | 12,53 | 12,15 | 12,30 | -0,65% | 3.056.435,00 |
| 18.04.2024 | 12,48 | 12,82 | 12,35 | 12,38 | -1,12% | 2.220.335,00 |
| 17.04.2024 | 12,69 | 12,93 | 12,46 | 12,52 | -0,87% | 2.055.308,00 |
| 16.04.2024 | 13,00 | 13,05 | 12,55 | 12,63 | -3,81% | 2.944.933,00 |
| 15.04.2024 | 13,61 | 13,69 | 13,00 | 13,13 | -3,67% | 3.324.835,00 |
| 12.04.2024 | 13,60 | 13,75 | 13,43 | 13,63 | -0,80% | 2.812.608,00 |
| 11.04.2024 | 14,01 | 14,12 | 13,60 | 13,74 | -0,87% | 3.323.858,00 |
| 10.04.2024 | 13,45 | 13,91 | 13,35 | 13,86 | -0,79% | 3.488.623,00 |
| 09.04.2024 | 13,63 | 13,99 | 13,62 | 13,97 | 3,40% | 3.639.315,00 |
| 08.04.2024 | 13,45 | 13,65 | 13,09 | 13,51 | 7,82% | 5.288.230,00 |
| 05.04.2024 | 12,45 | 12,60 | 12,33 | 12,53 | -0,48% | 2.305.865,00 |
| 04.04.2024 | 12,87 | 12,99 | 12,53 | 12,59 | -0,87% | 2.156.820,00 |
| 03.04.2024 | 12,75 | 12,94 | 12,63 | 12,70 | -1,85% | 2.485.385,00 |
| 02.04.2024 | 12,67 | 12,99 | 12,60 | 12,94 | -0,99% | 3.143.135,00 |
| 01.04.2024 | 12,95 | 13,12 | 12,58 | 13,07 | 0,77% | 2.775.090,00 |
| 28.03.2024 | 12,67 | 13,11 | 12,62 | 12,97 | 2,69% | 4.119.868,00 |
| 27.03.2024 | 12,79 | 12,81 | 12,47 | 12,63 | 0,16% | 2.478.544,00 |
| 26.03.2024 | 12,94 | 12,99 | 12,58 | 12,61 | -0,94% | 2.456.759,00 |
| 25.03.2024 | 12,74 | 12,97 | 12,72 | 12,73 | -0,16% | 1.945.131,00 |
| 22.03.2024 | 12,88 | 13,11 | 12,54 | 12,75 | -0,93% | 3.234.033,00 |
| 21.03.2024 | 13,47 | 13,49 | 12,85 | 12,87 | -2,94% | 3.883.329,00 |
| 20.03.2024 | 12,68 | 13,39 | 12,61 | 13,26 | 3,84% | 2.764.204,00 |
| 19.03.2024 | 12,62 | 12,86 | 12,40 | 12,77 | 0,31% | 2.660.201,00 |
| 18.03.2024 | 12,73 | 12,83 | 12,51 | 12,73 | 1,03% | 2.430.450,00 |
| 15.03.2024 | 12,66 | 12,81 | 12,51 | 12,60 | -1,33% | 6.119.778,00 |
| 14.03.2024 | 13,13 | 13,19 | 12,59 | 12,77 | -3,26% | 5.325.099,00 |
| 13.03.2024 | 13,50 | 13,70 | 13,15 | 13,20 | -3,65% | 4.830.235,00 |
| 12.03.2024 | 14,03 | 14,25 | 13,67 | 13,70 | -2,07% | 2.806.105,00 |
| 11.03.2024 | 13,84 | 14,21 | 13,76 | 13,99 | 0,29% | 4.760.270,00 |
| 08.03.2024 | 13,66 | 14,19 | 13,63 | 13,95 | 3,33% | 3.294.239,00 |
| 07.03.2024 | 13,38 | 13,64 | 13,31 | 13,50 | 2,20% | 3.876.504,00 |
| 06.03.2024 | 13,82 | 13,89 | 13,15 | 13,21 | -2,44% | 4.204.605,00 |
| 05.03.2024 | 14,00 | 14,01 | 13,36 | 13,54 | -5,64% | 5.114.562,00 |
| 04.03.2024 | 14,11 | 14,76 | 13,95 | 14,35 | 2,14% | 5.452.588,00 |
| 01.03.2024 | 14,20 | 14,32 | 13,92 | 14,05 | -1,20% | 4.277.284,00 |
| 29.02.2024 | 14,36 | 14,49 | 14,03 | 14,22 | 0,71% | 7.117.018,00 |
| 28.02.2024 | 14,00 | 14,52 | 13,92 | 14,12 | -0,70% | 3.951.118,00 |
| 27.02.2024 | 14,33 | 14,63 | 14,21 | 14,22 | 0,14% | 3.606.118,00 |
| 26.02.2024 | 13,95 | 14,49 | 13,85 | 14,20 | -0,07% | 5.127.350,00 |
| 23.02.2024 | 14,63 | 14,79 | 14,10 | 14,21 | -3,00% | 4.164.745,00 |
| 22.02.2024 | 14,76 | 14,90 | 14,38 | 14,65 | 1,45% | 6.435.790,00 |
| 21.02.2024 | 14,67 | 15,03 | 14,35 | 14,44 | -2,70% | 6.217.774,00 |
| 20.02.2024 | 15,60 | 15,80 | 14,78 | 14,84 | -6,08% | 7.443.733,00 |
| 16.02.2024 | 16,09 | 16,34 | 15,36 | 15,80 | -3,30% | 13.374.468,00 |
| 15.02.2024 | 18,07 | 18,42 | 16,26 | 16,34 | -30,59% | 23.822.607,00 |
| 14.02.2024 | 23,48 | 23,68 | 22,70 | 23,54 | 2,79% | 8.235.789,00 |
| 13.02.2024 | 22,97 | 23,94 | 22,58 | 22,90 | -8,36% | 3.811.075,00 |
| 12.02.2024 | 24,33 | 25,87 | 24,11 | 24,99 | 3,01% | 4.239.045,00 |
| 09.02.2024 | 24,15 | 24,96 | 23,78 | 24,26 | 4,25% | 4.431.934,00 |
| 08.02.2024 | 21,82 | 23,78 | 21,82 | 23,27 | 6,55% | 3.932.028,00 |
| 07.02.2024 | 21,58 | 21,93 | 21,27 | 21,84 | 1,11% | 2.015.226,00 |
| 06.02.2024 | 21,80 | 22,04 | 21,30 | 21,60 | -0,51% | 1.795.597,00 |
| 05.02.2024 | 22,28 | 22,50 | 21,60 | 21,71 | -3,85% | 3.250.816,00 |
| 02.02.2024 | 20,55 | 22,92 | 20,26 | 22,58 | 8,87% | 4.387.245,00 |
| 01.02.2024 | 20,30 | 20,81 | 20,10 | 20,74 | 3,08% | 1.321.260,00 |
| 31.01.2024 | 20,77 | 20,99 | 19,90 | 20,12 | -5,18% | 2.810.680,00 |
| 30.01.2024 | 21,26 | 21,43 | 20,64 | 21,22 | 0,14% | 4.670.156,00 |
| 29.01.2024 | 20,66 | 21,41 | 20,54 | 21,19 | 2,91% | 2.055.132,00 |
| 26.01.2024 | 20,74 | 21,04 | 20,50 | 20,59 | -0,44% | 2.171.536,00 |
| 25.01.2024 | 20,97 | 21,04 | 20,48 | 20,68 | 0,73% | 1.811.995,00 |
| 24.01.2024 | 21,07 | 21,68 | 20,46 | 20,53 | -0,44% | 2.987.309,00 |
| 23.01.2024 | 20,84 | 20,92 | 20,24 | 20,62 | 1,48% | 2.414.961,00 |
| 22.01.2024 | 19,72 | 21,15 | 19,37 | 20,32 | 8,32% | 6.458.475,00 |
| 19.01.2024 | 18,00 | 18,81 | 17,72 | 18,76 | 5,39% | 4.569.553,00 |
| 18.01.2024 | 18,00 | 18,18 | 17,19 | 17,80 | 1,19% | 2.304.367,00 |
| 17.01.2024 | 17,24 | 17,67 | 16,93 | 17,59 | 0,34% | 2.372.571,00 |
| 16.01.2024 | 17,35 | 17,82 | 17,11 | 17,53 | -1,90% | 2.035.743,00 |
| 12.01.2024 | 17,66 | 18,30 | 17,56 | 17,87 | 1,71% | 2.386.014,00 |
| 11.01.2024 | 17,66 | 17,80 | 16,96 | 17,57 | -0,79% | 1.722.938,00 |
| 10.01.2024 | 17,48 | 17,81 | 17,16 | 17,71 | 0,74% | 1.841.516,00 |
| 09.01.2024 | 18,13 | 18,37 | 17,27 | 17,58 | -4,25% | 2.176.724,00 |
| 08.01.2024 | 16,80 | 18,37 | 16,64 | 18,36 | 13,54% | 3.518.884,00 |
| 05.01.2024 | 16,08 | 16,69 | 16,08 | 16,17 | -1,22% | 1.782.013,00 |
| 04.01.2024 | 16,30 | 16,55 | 16,02 | 16,37 | 0,00% | 1.929.147,00 |
| 03.01.2024 | 17,01 | 17,26 | 16,36 | 16,37 | -6,40% | 2.820.473,00 |
| 02.01.2024 | 17,61 | 17,86 | 17,14 | 17,49 | -1,74% | 2.478.728,00 |
| 29.12.2023 | 18,44 | 18,61 | 17,69 | 17,80 | -3,63% | 2.793.583,00 |
| 28.12.2023 | 18,61 | 18,76 | 18,37 | 18,47 | -0,75% | 1.788.997,00 |
| 27.12.2023 | 19,00 | 19,29 | 18,55 | 18,61 | -1,22% | 1.595.548,00 |
| 26.12.2023 | 18,53 | 18,95 | 18,33 | 18,84 | 1,84% | 1.343.419,00 |
| 22.12.2023 | 18,24 | 18,60 | 18,01 | 18,50 | 0,87% | 2.054.727,00 |
| 21.12.2023 | 18,29 | 18,57 | 18,04 | 18,34 | 1,83% | 1.548.247,00 |
| 20.12.2023 | 18,85 | 18,99 | 17,86 | 18,01 | -5,41% | 2.580.055,00 |
| 19.12.2023 | 18,78 | 19,56 | 18,57 | 19,04 | 2,64% | 2.259.717,00 |
| 18.12.2023 | 18,38 | 19,03 | 18,34 | 18,55 | -0,96% | 1.925.692,00 |
| 15.12.2023 | 19,27 | 19,32 | 18,58 | 18,73 | -1,21% | 4.762.606,00 |
| 14.12.2023 | 18,49 | 19,37 | 18,40 | 18,96 | 5,69% | 4.691.613,00 |
| 13.12.2023 | 17,13 | 18,01 | 16,75 | 17,94 | 5,53% | 2.865.973,00 |
| 12.12.2023 | 17,21 | 17,23 | 16,77 | 17,00 | -1,56% | 2.355.813,00 |
| 11.12.2023 | 17,08 | 17,53 | 16,97 | 17,27 | 0,00% | 2.023.387,00 |
| 08.12.2023 | 16,64 | 17,35 | 16,55 | 17,27 | 2,55% | 1.830.907,00 |
| 07.12.2023 | 16,81 | 17,14 | 16,56 | 16,84 | -0,65% | 1.837.823,00 |
| 06.12.2023 | 17,65 | 17,79 | 16,93 | 16,95 | -2,47% | 1.671.058,00 |
| 05.12.2023 | 17,80 | 17,80 | 17,10 | 17,38 | -3,12% | 2.094.225,00 |
| 04.12.2023 | 17,92 | 18,32 | 17,61 | 17,94 | -0,61% | 2.150.658,00 |
| 01.12.2023 | 16,69 | 18,06 | 16,60 | 18,05 | 8,67% | 2.982.132,00 |