Fastly
[WKN: A2PH9T | ISIN: US31188V1008]
Aktienkurse
12,923$ 2,32%
Echtzeit-Aktienkurs Fastly
Bid: Ask:

Aktienkurse zur Fastly Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 12,67 13,11 12,62 12,97 2,69% 4.110.901,00
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
30.11.2023 18,21 18,47 16,42 16,61 -10,51% 5.469.248,00
29.11.2023 18,23 18,83 18,23 18,56 2,15% 2.921.203,00
28.11.2023 18,18 18,61 17,85 18,17 1,23% 2.918.604,00
27.11.2023 17,51 18,05 17,26 17,95 1,76% 1.685.976,00
24.11.2023 17,69 17,85 17,55 17,64 -0,79% 568.652,00
22.11.2023 17,70 18,00 17,51 17,78 2,01% 1.898.083,00
21.11.2023 18,43 18,67 17,37 17,43 -7,04% 2.894.069,00
20.11.2023 17,72 18,95 17,69 18,75 4,34% 3.844.364,00
17.11.2023 16,40 17,97 16,39 17,97 10,58% 3.445.265,00
16.11.2023 16,62 16,62 15,34 16,25 -5,96% 5.992.983,00
15.11.2023 17,09 17,74 16,99 17,28 1,41% 2.840.687,00
14.11.2023 17,09 17,53 16,92 17,04 6,37% 2.887.548,00
13.11.2023 16,21 16,47 15,87 16,02 -2,32% 1.643.448,00
10.11.2023 16,44 16,62 16,12 16,40 0,06% 1.883.067,00
09.11.2023 17,04 17,29 16,26 16,39 -3,64% 1.906.264,00
08.11.2023 17,36 17,43 16,81 17,01 -1,56% 2.028.308,00
07.11.2023 16,76 17,74 16,76 17,28 4,28% 2.824.079,00
06.11.2023 17,59 17,66 16,05 16,57 -5,64% 3.521.451,00
03.11.2023 16,79 17,77 16,68 17,56 6,62% 4.809.753,00