15,540€
-0,29%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,32 | 15,63 | 14,80 | 15,63 | 0,26% | 7.092,00 |
| 17.06.2026 | 15,10 | 15,59 | 15,06 | 15,59 | 3,52% | 2.136,00 |
| 16.06.2026 | 16,30 | 16,30 | 14,92 | 15,06 | -6,90% | 12.509,00 |
| 15.06.2026 | 16,33 | 16,60 | 15,96 | 16,17 | -1,70% | 2.406,00 |
| 12.06.2026 | 16,36 | 16,90 | 15,85 | 16,45 | 1,54% | 13.743,00 |
| 11.06.2026 | 16,06 | 16,20 | 15,73 | 16,20 | -1,16% | 224,00 |
| 10.06.2026 | 15,90 | 16,39 | 15,89 | 16,39 | 1,55% | 114,00 |
| 09.06.2026 | 16,74 | 16,83 | 15,23 | 16,14 | -3,44% | 8.130,00 |
| 08.06.2026 | 15,62 | 17,00 | 15,62 | 16,72 | 7,22% | 5.344,00 |
| 05.06.2026 | 17,00 | 17,00 | 15,43 | 15,59 | -9,39% | 6.418,00 |
| 04.06.2026 | 17,43 | 17,76 | 16,37 | 17,21 | -5,21% | 13.807,00 |
| 03.06.2026 | 17,87 | 18,45 | 16,66 | 18,15 | 1,23% | 9.397,00 |
| 02.06.2026 | 16,29 | 18,64 | 15,81 | 17,93 | 8,21% | 16.352,00 |
| 01.06.2026 | 15,83 | 16,75 | 15,37 | 16,57 | 10,61% | 13.380,00 |
| 29.05.2026 | 14,64 | 15,25 | 14,49 | 14,98 | 2,64% | 6.007,00 |
| 28.05.2026 | 14,41 | 14,62 | 14,31 | 14,60 | -1,48% | 2.793,00 |
| 27.05.2026 | 15,43 | 15,50 | 14,37 | 14,82 | -2,76% | 16.285,00 |
| 26.05.2026 | 14,10 | 15,24 | 13,81 | 15,24 | 8,01% | 11.730,00 |
| 25.05.2026 | 13,97 | 14,50 | 13,97 | 14,11 | 0,89% | 1.169,00 |
| 22.05.2026 | 14,18 | 14,37 | 13,60 | 13,98 | -1,17% | 5.943,00 |
| 21.05.2026 | 14,75 | 14,88 | 14,06 | 14,15 | -4,23% | 7.666,00 |
| 20.05.2026 | 14,19 | 15,00 | 14,03 | 14,77 | 3,65% | 9.701,00 |
| 19.05.2026 | 14,34 | 14,74 | 13,96 | 14,25 | -0,59% | 3.108,00 |
| 18.05.2026 | 14,54 | 14,71 | 14,07 | 14,34 | -3,47% | 5.357,00 |
| 15.05.2026 | 15,04 | 15,25 | 14,63 | 14,85 | -0,24% | 8.934,00 |
| 14.05.2026 | 15,69 | 15,79 | 14,65 | 14,89 | -4,86% | 11.012,00 |
| 13.05.2026 | 16,13 | 16,59 | 15,59 | 15,65 | -2,83% | 8.368,00 |
| 12.05.2026 | 16,54 | 16,71 | 15,84 | 16,10 | -3,33% | 8.239,00 |
| 11.05.2026 | 17,49 | 18,20 | 16,15 | 16,66 | -3,73% | 26.995,00 |
| 08.05.2026 | 16,46 | 17,81 | 16,46 | 17,30 | 3,41% | 22.011,00 |
| 07.05.2026 | 20,32 | 22,00 | 15,78 | 16,73 | -38,33% | 97.503,00 |
| 06.05.2026 | 28,21 | 28,31 | 25,41 | 27,13 | -2,30% | 7.863,00 |
| 05.05.2026 | 23,50 | 27,77 | 23,50 | 27,77 | 17,77% | 12.461,00 |
| 04.05.2026 | 23,60 | 24,31 | 22,80 | 23,58 | 9,78% | 15.363,00 |
| 30.04.2026 | 22,42 | 22,66 | 20,93 | 21,48 | -2,89% | 4.938,00 |
| 29.04.2026 | 21,49 | 22,63 | 20,80 | 22,12 | 5,74% | 11.672,00 |
| 28.04.2026 | 22,00 | 22,66 | 20,92 | 20,92 | -5,04% | 14.941,00 |
| 27.04.2026 | 20,08 | 22,17 | 19,68 | 22,03 | 8,42% | 6.491,00 |
| 24.04.2026 | 21,51 | 21,51 | 19,88 | 20,32 | -3,70% | 4.618,00 |
| 23.04.2026 | 21,00 | 21,27 | 20,28 | 21,10 | -0,75% | 5.024,00 |
| 22.04.2026 | 22,86 | 23,33 | 21,00 | 21,26 | -5,51% | 14.200,00 |
| 21.04.2026 | 21,55 | 23,27 | 21,52 | 22,50 | 3,93% | 8.996,00 |
| 20.04.2026 | 20,54 | 22,03 | 20,39 | 21,65 | 4,79% | 7.520,00 |
| 17.04.2026 | 21,41 | 22,18 | 20,36 | 20,66 | -1,62% | 14.647,00 |
| 16.04.2026 | 20,14 | 21,63 | 19,81 | 21,00 | 5,98% | 9.664,00 |
| 15.04.2026 | 17,97 | 19,89 | 17,68 | 19,82 | 12,01% | 37.869,00 |
| 14.04.2026 | 20,65 | 21,39 | 17,58 | 17,69 | -13,62% | 23.195,00 |
| 13.04.2026 | 19,33 | 21,00 | 18,60 | 20,48 | 4,14% | 35.774,00 |
| 10.04.2026 | 24,98 | 25,74 | 19,36 | 19,67 | -21,12% | 85.678,00 |
| 09.04.2026 | 28,20 | 28,59 | 23,26 | 24,93 | -12,53% | 37.781,00 |
| 08.04.2026 | 28,86 | 29,75 | 27,83 | 28,50 | 4,55% | 5.420,00 |
| 07.04.2026 | 27,70 | 28,10 | 26,64 | 27,26 | -6,06% | 18.598,00 |
| 02.04.2026 | 27,50 | 29,50 | 26,30 | 29,02 | 3,83% | 16.286,00 |
| 01.04.2026 | 25,46 | 28,31 | 25,43 | 27,95 | 10,56% | 11.867,00 |
| 31.03.2026 | 22,32 | 25,28 | 22,32 | 25,28 | 15,28% | 3.021,00 |
| 30.03.2026 | 23,72 | 25,13 | 21,56 | 21,93 | -7,55% | 26.946,00 |
| 27.03.2026 | 25,37 | 25,37 | 23,38 | 23,72 | -3,62% | 8.790,00 |
| 26.03.2026 | 25,71 | 26,30 | 24,61 | 24,61 | -5,20% | 8.048,00 |
| 25.03.2026 | 24,82 | 26,72 | 24,65 | 25,96 | 5,02% | 7.987,00 |
| 24.03.2026 | 24,80 | 25,14 | 23,60 | 24,72 | -0,72% | 8.757,00 |
| 23.03.2026 | 21,98 | 24,90 | 20,10 | 24,90 | 14,54% | 18.322,00 |
| 20.03.2026 | 23,00 | 23,00 | 21,30 | 21,74 | -4,73% | 8.373,00 |
| 19.03.2026 | 23,46 | 23,46 | 22,05 | 22,82 | -3,06% | 14.720,00 |
| 18.03.2026 | 21,23 | 23,91 | 20,65 | 23,54 | 11,67% | 6.228,00 |
| 17.03.2026 | 19,55 | 21,08 | 19,30 | 21,08 | 6,04% | 9.260,00 |
| 16.03.2026 | 21,70 | 22,00 | 19,88 | 19,88 | -7,36% | 7.596,00 |
| 13.03.2026 | 21,15 | 22,46 | 20,97 | 21,46 | 2,24% | 14.784,00 |
| 12.03.2026 | 20,62 | 21,61 | 20,39 | 20,99 | 0,10% | 12.706,00 |
| 11.03.2026 | 19,86 | 21,70 | 19,60 | 20,97 | 5,24% | 15.057,00 |
| 10.03.2026 | 18,89 | 19,93 | 18,49 | 19,93 | 6,75% | 7.769,00 |
| 09.03.2026 | 16,97 | 18,78 | 16,52 | 18,67 | 7,15% | 8.016,00 |
| 06.03.2026 | 17,78 | 18,42 | 17,00 | 17,42 | -0,74% | 8.241,00 |
| 05.03.2026 | 17,21 | 18,55 | 16,95 | 17,55 | 2,60% | 7.334,00 |
| 04.03.2026 | 18,50 | 18,51 | 17,11 | 17,11 | -5,26% | 5.000,00 |
| 03.03.2026 | 18,15 | 18,15 | 16,57 | 18,06 | -0,52% | 15.276,00 |
| 02.03.2026 | 16,00 | 18,15 | 15,60 | 18,15 | 12,45% | 19.053,00 |
| 27.02.2026 | 15,00 | 16,14 | 14,52 | 16,14 | 7,82% | 5.222,00 |
| 26.02.2026 | 15,35 | 15,94 | 14,97 | 14,97 | -2,63% | 4.645,00 |
| 25.02.2026 | 14,92 | 15,76 | 14,92 | 15,38 | 2,74% | 2.379,00 |
| 24.02.2026 | 14,42 | 15,24 | 14,30 | 14,97 | 2,92% | 8.536,00 |
| 23.02.2026 | 15,26 | 15,31 | 14,29 | 14,54 | -5,71% | 5.994,00 |
| 20.02.2026 | 15,64 | 16,77 | 15,21 | 15,42 | 0,10% | 9.434,00 |
| 19.02.2026 | 16,07 | 17,23 | 15,37 | 15,41 | -4,05% | 15.632,00 |
| 18.02.2026 | 14,81 | 16,12 | 14,70 | 16,06 | 8,52% | 7.692,00 |
| 17.02.2026 | 15,38 | 15,83 | 14,17 | 14,80 | -5,37% | 23.307,00 |
| 16.02.2026 | 15,66 | 15,79 | 15,51 | 15,64 | 1,10% | 3.405,00 |
| 13.02.2026 | 13,82 | 16,03 | 13,40 | 15,47 | 14,64% | 35.460,00 |
| 12.02.2026 | 10,10 | 15,02 | 10,10 | 13,49 | 73,89% | 93.784,00 |
| 11.02.2026 | 7,95 | 7,98 | 7,61 | 7,76 | 1,49% | 4.237,00 |
| 10.02.2026 | 7,71 | 7,71 | 7,64 | 7,64 | 1,54% | 51,00 |
| 09.02.2026 | 7,27 | 7,56 | 6,95 | 7,53 | 8,60% | 2.585,00 |
| 06.02.2026 | 6,63 | 7,02 | 6,63 | 6,93 | 3,62% | 1.186,00 |
| 05.02.2026 | 7,06 | 7,06 | 6,69 | 6,69 | -4,86% | 4.688,00 |
| 04.02.2026 | 7,53 | 7,55 | 6,96 | 7,03 | -4,33% | 20.281,00 |
| 03.02.2026 | 7,83 | 7,83 | 7,22 | 7,35 | -5,91% | 1.542,00 |
| 02.02.2026 | 7,59 | 7,81 | 7,59 | 7,81 | 0,54% | 711,00 |
| 30.01.2026 | 7,97 | 7,97 | 7,77 | 7,77 | -2,04% | 1.173,00 |
| 29.01.2026 | 8,02 | 8,05 | 7,87 | 7,93 | -5,03% | 1.163,00 |
| 28.01.2026 | 8,69 | 8,77 | 8,35 | 8,35 | -6,05% | 1.204,00 |
| 27.01.2026 | 8,47 | 8,89 | 8,28 | 8,89 | 5,58% | 9.203,00 |