11,903€
-1,27%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,88 | 12,01 | 11,84 | 11,90 | -1,27% | - |
| 24.04.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,78% | - |
| 23.04.2024 | 11,79 | 12,15 | 11,79 | 12,15 | 7,10% | 39,00 |
| 22.04.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -1,48% | - |
| 19.04.2024 | 11,30 | 11,52 | 11,30 | 11,52 | -1,33% | 1,00 |
| 18.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,85% | - |
| 17.04.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -3,64% | - |
| 16.04.2024 | 12,23 | 12,23 | 12,22 | 12,22 | -4,01% | 400,00 |
| 15.04.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,20% | - |
| 12.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,59% | - |
| 11.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 2,61% | - |
| 10.04.2024 | 12,77 | 12,99 | 12,45 | 12,45 | -0,04% | 600,00 |
| 09.04.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 6,00% | - |
| 08.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,56% | 9,00 |
| 05.04.2024 | 11,54 | 11,74 | 11,53 | 11,57 | -0,60% | 208,00 |
| 04.04.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,85% | - |
| 03.04.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,02% | - |
| 02.04.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 4,94% | 19,00 |
| 28.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,69% | - |
| 27.03.2024 | 11,61 | 11,62 | 11,61 | 11,62 | -1,57% | 60,00 |
| 26.03.2024 | 11,74 | 11,80 | 11,74 | 11,80 | 1,16% | 825,00 |
| 25.03.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,81% | - |
| 22.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,71% | - |
| 21.03.2024 | 12,15 | 12,53 | 11,97 | 11,97 | 2,88% | 540,00 |
| 20.03.2024 | 11,62 | 11,63 | 11,62 | 11,63 | -0,39% | 30,00 |
| 19.03.2024 | 11,58 | 11,69 | 11,58 | 11,68 | 0,69% | 410,00 |
| 18.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,36% | - |
| 15.03.2024 | 11,60 | 11,76 | 11,60 | 11,76 | -2,08% | 25,00 |
| 14.03.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -0,54% | - |
| 13.03.2024 | 12,46 | 12,46 | 12,07 | 12,07 | -5,11% | 40,00 |
| 12.03.2024 | 12,73 | 12,73 | 12,72 | 12,72 | -1,62% | 10,00 |
| 11.03.2024 | 12,58 | 12,93 | 12,58 | 12,93 | 4,95% | 925,00 |
| 08.03.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 3,31% | - |
| 07.03.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -4,87% | - |
| 06.03.2024 | 12,45 | 12,54 | 12,45 | 12,54 | -4,06% | 20,00 |
| 05.03.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,23% | - |
| 04.03.2024 | 12,75 | 13,10 | 12,75 | 13,10 | 1,63% | 48,00 |
| 01.03.2024 | 13,08 | 13,34 | 12,89 | 12,89 | -1,83% | 1.492,00 |
| 29.02.2024 | 12,80 | 13,13 | 12,80 | 13,13 | 1,23% | 25,00 |
| 28.02.2024 | 13,01 | 13,01 | 12,97 | 12,97 | -0,31% | 202,00 |
| 27.02.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,62% | - |
| 26.02.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -2,05% | - |
| 23.02.2024 | 13,36 | 13,36 | 13,20 | 13,20 | -2,08% | 300,00 |
| 22.02.2024 | 13,63 | 13,76 | 13,48 | 13,48 | -0,22% | 489,00 |
| 21.02.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -1,53% | - |
| 20.02.2024 | 14,36 | 14,36 | 13,72 | 13,72 | -4,82% | 7,00 |
| 19.02.2024 | 14,41 | 14,41 | 14,41 | 14,41 | -0,52% | 100,00 |
| 16.02.2024 | 15,04 | 15,17 | 14,23 | 14,49 | -14,72% | 725,00 |
| 15.02.2024 | 16,61 | 17,16 | 16,61 | 16,99 | -21,94% | 2.101,00 |
| 14.02.2024 | 21,41 | 21,90 | 21,41 | 21,76 | -4,10% | 183,00 |
| 13.02.2024 | 22,94 | 22,94 | 22,67 | 22,69 | -4,38% | 200,00 |
| 12.02.2024 | 22,21 | 23,73 | 22,21 | 23,73 | 5,05% | 50,00 |
| 09.02.2024 | 21,19 | 22,70 | 21,19 | 22,59 | 5,81% | 994,00 |
| 08.02.2024 | 20,10 | 21,83 | 20,10 | 21,35 | 7,18% | 3.999,00 |
| 07.02.2024 | 19,85 | 19,93 | 19,85 | 19,92 | -0,13% | - |
| 06.02.2024 | 20,11 | 20,11 | 19,80 | 19,95 | -2,09% | - |
| 05.02.2024 | 20,64 | 20,64 | 20,20 | 20,37 | 1,85% | 100,00 |
| 02.02.2024 | 19,24 | 20,00 | 19,24 | 20,00 | 8,17% | 100,00 |
| 01.02.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -1,33% | - |
| 31.01.2024 | 18,83 | 19,27 | 18,70 | 18,74 | -3,45% | 398,00 |
| 30.01.2024 | 19,40 | 19,67 | 19,34 | 19,41 | 3,13% | 161,00 |
| 29.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,24% | - |
| 26.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,53% | - |
| 25.01.2024 | 18,71 | 18,88 | 18,71 | 18,88 | -3,23% | 70,00 |
| 24.01.2024 | 18,95 | 19,51 | 18,95 | 19,51 | 5,40% | 201,00 |
| 23.01.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,82% | - |
| 22.01.2024 | 17,14 | 18,36 | 17,14 | 18,36 | 12,81% | 70,00 |
| 19.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 1,66% | - |