8,237€
-0,28%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,40 | 8,40 | 8,10 | 8,23 | -0,31% | 620,00 |
| 02.05.2024 | 8,25 | 8,35 | 8,25 | 8,26 | -31,25% | 1.225,00 |
| 30.04.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -2,24% | - |
| 29.04.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 2,42% | 60,00 |
| 26.04.2024 | 11,67 | 12,00 | 11,67 | 12,00 | 4,71% | 50,00 |
| 25.04.2024 | 11,70 | 11,70 | 11,46 | 11,46 | -4,94% | 100,00 |
| 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 | -1,64% | 100,00 |
| 16.02.2024 | 15,04 | 15,04 | 14,65 | 14,65 | -5,88% | 133,00 |
| 15.02.2024 | 17,00 | 17,60 | 15,46 | 15,57 | -29,54% | 9.563,00 |
| 14.02.2024 | 21,38 | 22,09 | 21,38 | 22,09 | 2,74% | 5.026,00 |
| 13.02.2024 | 22,94 | 23,54 | 21,02 | 21,50 | -8,63% | 583,00 |
| 12.02.2024 | 22,20 | 23,53 | 22,20 | 23,53 | 4,86% | 1.230,00 |
| 09.02.2024 | 22,00 | 22,44 | 22,00 | 22,44 | 11,64% | 346,00 |
| 08.02.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,36% | - |
| 07.02.2024 | 19,85 | 19,85 | 19,83 | 19,83 | -1,29% | 25,00 |
| 06.02.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -2,52% | - |
| 05.02.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 3,05% | - |
| 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% | - |
| 18.01.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 0,03% | - |
| 17.01.2024 | 15,87 | 16,00 | 15,87 | 16,00 | 0,66% | 140,00 |
| 16.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,90% | - |
| 15.01.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,71% | - |
| 12.01.2024 | 15,85 | 16,16 | 15,85 | 16,16 | 0,97% | 47,00 |
| 11.01.2024 | 15,99 | 16,00 | 15,99 | 16,00 | 0,50% | 70,00 |
| 10.01.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -4,01% | - |
| 09.01.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 11,31% | - |
| 08.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,40% | 500,00 |
| 05.01.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,47% | - |
| 04.01.2024 | 14,91 | 14,91 | 14,91 | 14,91 | -6,67% | - |
| 03.01.2024 | 15,80 | 15,98 | 15,80 | 15,98 | -0,25% | 100,00 |
| 02.01.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -3,73% | - |
| 29.12.2023 | 16,54 | 16,64 | 16,54 | 16,64 | 0,09% | - |
| 28.12.2023 | 16,62 | 16,62 | 16,62 | 16,62 | -1,98% | - |
| 27.12.2023 | 16,96 | 16,96 | 16,96 | 16,96 | 2,76% | - |
| 22.12.2023 | 16,47 | 16,50 | 16,47 | 16,50 | 0,76% | 20,00 |
| 21.12.2023 | 16,38 | 16,38 | 16,38 | 16,38 | -4,46% | - |
| 20.12.2023 | 17,14 | 17,14 | 17,14 | 17,14 | 0,29% | - |
| 19.12.2023 | 16,93 | 17,09 | 16,93 | 17,09 | 1,00% | 500,00 |
| 18.12.2023 | 16,92 | 16,92 | 16,92 | 16,92 | -2,11% | 55,00 |
| 15.12.2023 | 17,29 | 17,29 | 17,29 | 17,29 | 3,57% | - |
| 14.12.2023 | 16,38 | 16,69 | 16,38 | 16,69 | 6,82% | 300,00 |
| 13.12.2023 | 15,63 | 15,63 | 15,63 | 15,63 | -1,73% | - |
| 12.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 11.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 2,13% | 12,00 |
| 08.12.2023 | 15,47 | 15,47 | 15,47 | 15,47 | -0,61% | - |