20,500€
3,02%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 20,55 | 20,94 | 20,10 | 20,38 | 2,39% | 16.062,00 |
| 16.10.2026 | 22,33 | 22,33 | 19,68 | 19,90 | -10,68% | 4.093,00 |
| 15.10.2026 | 21,81 | 22,30 | 20,50 | 22,28 | 0,09% | 5.806,00 |
| 14.10.2026 | 24,19 | 24,20 | 22,26 | 22,26 | -9,22% | 1.626,00 |
| 13.10.2026 | 23,27 | 24,89 | 23,15 | 24,52 | 3,20% | 2.804,00 |
| 12.10.2026 | 26,17 | 26,42 | 23,52 | 23,76 | -9,10% | 7.681,00 |
| 09.10.2026 | 22,62 | 26,74 | 22,62 | 26,14 | 17,38% | 14.228,00 |
| 08.10.2026 | 22,30 | 22,92 | 22,27 | 22,27 | -1,81% | 2.746,00 |
| 07.10.2026 | 22,84 | 22,99 | 22,32 | 22,68 | 0,44% | 475,00 |
| 06.10.2026 | 23,40 | 23,87 | 22,56 | 22,58 | -1,95% | 4.595,00 |
| 05.10.2026 | 23,14 | 23,14 | 22,80 | 23,03 | -3,68% | 1.173,00 |
| 02.10.2026 | 23,42 | 24,09 | 23,42 | 23,91 | 2,62% | 1.866,00 |
| 01.10.2026 | 22,98 | 23,61 | 22,45 | 23,30 | 1,08% | 2.285,00 |
| 30.09.2026 | 22,63 | 23,58 | 22,21 | 23,05 | 2,86% | 7.676,00 |
| 29.09.2026 | 21,99 | 22,47 | 21,87 | 22,41 | 0,76% | 11.278,00 |
| 28.09.2026 | 21,68 | 22,24 | 21,35 | 22,24 | 1,51% | 5.242,00 |
| 25.09.2026 | 24,15 | 24,60 | 21,84 | 21,91 | -6,73% | 8.298,00 |
| 24.09.2026 | 25,09 | 25,37 | 23,11 | 23,49 | -9,65% | 3.951,00 |
| 23.09.2026 | 22,75 | 27,00 | 21,22 | 26,00 | 12,65% | 9.229,00 |
| 22.09.2026 | 23,78 | 25,00 | 21,77 | 23,08 | -1,75% | 3.405,00 |
| 21.09.2026 | 20,77 | 24,05 | 20,77 | 23,49 | 13,42% | 5.123,00 |
| 18.09.2026 | 21,62 | 21,62 | 20,40 | 20,71 | -2,77% | 2.864,00 |
| 17.09.2026 | 20,69 | 22,32 | 20,57 | 21,30 | 5,50% | 991,00 |
| 16.09.2026 | 20,91 | 21,38 | 20,19 | 20,19 | -4,85% | 592,00 |
| 15.09.2026 | 21,62 | 21,71 | 21,09 | 21,22 | -1,30% | 1.624,00 |
| 14.09.2026 | 19,69 | 21,50 | 19,69 | 21,50 | 8,29% | 3.799,00 |
| 11.09.2026 | 19,51 | 19,94 | 19,33 | 19,86 | 1,56% | 322,00 |
| 10.09.2026 | 19,92 | 19,92 | 18,91 | 19,55 | 0,80% | 2.965,00 |
| 09.09.2026 | 18,54 | 20,95 | 18,44 | 19,40 | 5,46% | 2.428,00 |
| 08.09.2026 | 17,78 | 19,20 | 17,78 | 18,39 | 3,31% | 3.478,00 |
| 07.09.2026 | 17,69 | 17,83 | 17,66 | 17,80 | 0,68% | 55,00 |
| 04.09.2026 | 18,28 | 18,44 | 17,64 | 17,68 | -2,70% | 2.486,00 |
| 03.09.2026 | 17,50 | 18,17 | 16,99 | 18,17 | 3,15% | 971,00 |
| 02.09.2026 | 17,89 | 17,90 | 17,42 | 17,62 | -1,56% | 2.132,00 |
| 01.09.2026 | 19,63 | 19,63 | 17,90 | 17,90 | -9,37% | 1.617,00 |
| 31.08.2026 | 19,70 | 19,83 | 19,70 | 19,75 | 0,00% | 257,00 |
| 28.08.2026 | 21,39 | 21,41 | 19,75 | 19,75 | -6,73% | 2.672,00 |
| 27.08.2026 | 20,37 | 21,66 | 20,09 | 21,17 | 5,85% | 4.045,00 |
| 26.08.2026 | 19,58 | 20,05 | 19,55 | 20,00 | 2,25% | 2.911,00 |
| 25.08.2026 | 19,67 | 20,09 | 19,50 | 19,56 | -1,95% | 4.566,00 |
| 24.08.2026 | 21,14 | 21,35 | 19,88 | 19,95 | -6,56% | 5.474,00 |
| 21.08.2026 | 19,52 | 21,35 | 19,52 | 21,35 | 8,73% | 4.920,00 |
| 20.08.2026 | 20,34 | 20,50 | 19,25 | 19,64 | -3,84% | 6.689,00 |
| 19.08.2026 | 22,85 | 23,08 | 20,42 | 20,42 | -10,83% | 3.899,00 |
| 18.08.2026 | 24,59 | 24,94 | 22,88 | 22,90 | -8,58% | 3.115,00 |
| 17.08.2026 | 25,80 | 26,08 | 24,75 | 25,05 | -2,83% | 4.168,00 |
| 14.08.2026 | 26,05 | 26,09 | 25,41 | 25,78 | -0,27% | 983,00 |
| 13.08.2026 | 24,85 | 25,85 | 24,48 | 25,85 | 3,82% | 810,00 |
| 12.08.2026 | 25,19 | 26,59 | 24,51 | 24,90 | -0,08% | 5.747,00 |
| 11.08.2026 | 23,71 | 25,10 | 23,36 | 24,92 | 3,75% | 8.031,00 |
| 10.08.2026 | 19,79 | 24,13 | 19,72 | 24,02 | 22,21% | 19.357,00 |
| 07.08.2026 | 20,15 | 21,06 | 19,36 | 19,66 | -1,03% | 6.757,00 |
| 06.08.2026 | 21,15 | 21,75 | 19,15 | 19,86 | -11,30% | 8.626,00 |
| 05.08.2026 | 21,52 | 23,32 | 21,37 | 22,39 | 4,09% | 11.854,00 |
| 04.08.2026 | 20,01 | 21,51 | 20,01 | 21,51 | 7,23% | 25.324,00 |
| 03.08.2026 | 19,56 | 20,09 | 19,56 | 20,06 | 2,50% | 3.860,00 |
| 31.07.2026 | 18,81 | 19,71 | 18,65 | 19,57 | 6,59% | 7.944,00 |
| 30.07.2026 | 18,30 | 18,36 | 17,92 | 18,36 | 0,88% | 1.242,00 |
| 29.07.2026 | 18,25 | 18,82 | 17,69 | 18,20 | -1,09% | 3.981,00 |
| 28.07.2026 | 17,50 | 18,40 | 16,87 | 18,40 | 4,40% | 2.272,00 |
| 27.07.2026 | 17,86 | 18,15 | 17,11 | 17,63 | -0,98% | 1.073,00 |
| 24.07.2026 | 17,16 | 18,02 | 17,16 | 17,80 | 3,79% | 1.038,00 |
| 23.07.2026 | 17,78 | 18,09 | 17,15 | 17,15 | -3,38% | 326,00 |
| 22.07.2026 | 17,86 | 18,30 | 17,75 | 17,75 | -2,42% | 831,00 |
| 21.07.2026 | 18,01 | 18,36 | 17,33 | 18,19 | 1,03% | 4.959,00 |
| 20.07.2026 | 18,24 | 18,57 | 17,66 | 18,01 | -1,23% | 2.615,00 |
| 17.07.2026 | 16,50 | 19,07 | 16,40 | 18,23 | 3,05% | 13.578,00 |
| 16.07.2026 | 17,33 | 18,44 | 17,26 | 17,69 | 3,15% | 7.587,00 |
| 15.07.2026 | 18,45 | 18,45 | 16,80 | 17,15 | -5,41% | 1.657,00 |
| 14.07.2026 | 17,22 | 18,23 | 17,11 | 18,13 | 1,97% | 931,00 |
| 13.07.2026 | 16,81 | 17,96 | 16,81 | 17,78 | 3,98% | 4.075,00 |
| 10.07.2026 | 17,50 | 17,86 | 17,10 | 17,10 | -4,36% | 1.561,00 |
| 09.07.2026 | 17,45 | 17,88 | 17,01 | 17,88 | 1,59% | 2.210,00 |
| 08.07.2026 | 16,30 | 17,60 | 15,97 | 17,60 | 7,12% | 896,00 |
| 07.07.2026 | 15,93 | 16,62 | 15,76 | 16,43 | 2,98% | 2.537,00 |
| 06.07.2026 | 15,80 | 16,15 | 15,80 | 15,96 | -0,68% | 641,00 |
| 03.07.2026 | 15,87 | 16,08 | 15,87 | 16,07 | 1,90% | 229,00 |
| 02.07.2026 | 16,28 | 16,28 | 15,52 | 15,77 | -4,92% | 468,00 |
| 01.07.2026 | 16,01 | 16,63 | 15,99 | 16,58 | 4,94% | 2.529,00 |
| 30.06.2026 | 15,70 | 15,82 | 15,70 | 15,80 | -0,72% | 268,00 |
| 29.06.2026 | 15,12 | 16,32 | 15,11 | 15,92 | 6,60% | 3.249,00 |
| 26.06.2026 | 14,05 | 14,93 | 13,95 | 14,93 | 5,74% | 768,00 |
| 25.06.2026 | 14,62 | 14,64 | 14,10 | 14,12 | -2,52% | 2.723,00 |
| 24.06.2026 | 14,66 | 14,75 | 14,30 | 14,49 | -4,61% | 10.587,00 |
| 23.06.2026 | 14,79 | 15,19 | 14,69 | 15,19 | 2,81% | 3.179,00 |
| 22.06.2026 | 15,62 | 15,69 | 14,66 | 14,77 | -4,49% | 4.247,00 |
| 19.06.2026 | 15,42 | 15,62 | 15,42 | 15,47 | -1,02% | 413,00 |
| 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 |