15,100€
-3,56%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 15,64 | 15,78 | 14,55 | 14,96 | -4,44% | 1.393,00 |
| 13.05.2026 | 16,12 | 16,60 | 15,57 | 15,66 | -3,47% | 295,00 |
| 12.05.2026 | 16,51 | 16,83 | 15,80 | 16,22 | -1,37% | 796,00 |
| 11.05.2026 | 17,38 | 18,28 | 16,19 | 16,45 | -4,22% | 4.738,00 |
| 08.05.2026 | 16,61 | 17,87 | 16,38 | 17,17 | 3,29% | 22.602,00 |
| 07.05.2026 | 19,36 | 22,05 | 15,77 | 16,62 | -38,49% | 3.556,00 |
| 06.05.2026 | 27,86 | 28,23 | 25,40 | 27,03 | -2,38% | 515,00 |
| 05.05.2026 | 23,51 | 28,01 | 23,51 | 27,69 | 17,76% | 727,00 |
| 04.05.2026 | 23,99 | 24,43 | 22,71 | 23,51 | 11,34% | 240,00 |
| 30.04.2026 | 22,52 | 22,95 | 20,71 | 21,12 | -4,84% | 262,00 |
| 29.04.2026 | 21,03 | 22,65 | 20,95 | 22,19 | 5,52% | 1,00 |
| 28.04.2026 | 21,99 | 22,89 | 20,89 | 21,03 | -4,52% | 460,00 |
| 27.04.2026 | 20,25 | 22,13 | 19,73 | 22,03 | 9,58% | 428,00 |
| 24.04.2026 | 21,45 | 21,64 | 19,93 | 20,10 | -5,77% | 233,00 |
| 23.04.2026 | 20,70 | 21,40 | 20,17 | 21,33 | 0,02% | 80,00 |
| 22.04.2026 | 23,06 | 23,41 | 20,89 | 21,33 | -4,67% | 200,00 |
| 21.04.2026 | 21,49 | 23,26 | 21,21 | 22,37 | 3,64% | 686,00 |
| 20.04.2026 | 20,71 | 22,00 | 20,36 | 21,59 | 4,30% | 220,00 |
| 17.04.2026 | 21,29 | 22,19 | 20,32 | 20,70 | -1,31% | 478,00 |
| 16.04.2026 | 20,12 | 21,63 | 19,68 | 20,97 | 6,28% | 1.140,00 |
| 15.04.2026 | 17,78 | 19,84 | 17,61 | 19,73 | 12,47% | 1.449,00 |
| 14.04.2026 | 20,73 | 21,40 | 17,54 | 17,54 | -14,47% | 22.383,00 |
| 13.04.2026 | 19,43 | 21,06 | 18,60 | 20,51 | 4,82% | 2.727,00 |
| 10.04.2026 | 25,24 | 25,90 | 19,31 | 19,57 | -21,54% | 18.856,00 |
| 09.04.2026 | 27,99 | 28,70 | 23,26 | 24,94 | -12,03% | 15.358,00 |
| 08.04.2026 | 27,40 | 29,80 | 27,40 | 28,35 | 4,63% | 504,00 |
| 07.04.2026 | 27,23 | 28,10 | 26,44 | 27,10 | -6,26% | 1.417,00 |
| 02.04.2026 | 27,30 | 29,61 | 26,54 | 28,91 | 3,25% | 2.315,00 |
| 01.04.2026 | 25,36 | 28,37 | 24,85 | 28,00 | 11,73% | 3.854,00 |
| 31.03.2026 | 22,16 | 25,11 | 22,16 | 25,06 | 13,81% | 126,00 |
| 30.03.2026 | 23,83 | 25,32 | 21,50 | 22,02 | -6,72% | 770,00 |
| 27.03.2026 | 25,31 | 25,36 | 23,40 | 23,60 | -4,41% | 1.765,00 |
| 26.03.2026 | 25,58 | 26,70 | 24,67 | 24,69 | -5,06% | 486,00 |
| 25.03.2026 | 24,59 | 26,71 | 24,59 | 26,01 | 6,38% | 4.296,00 |
| 24.03.2026 | 25,01 | 25,33 | 23,53 | 24,45 | -1,35% | 589,00 |
| 23.03.2026 | 21,99 | 24,78 | 20,80 | 24,78 | 13,77% | 2.154,00 |
| 20.03.2026 | 23,10 | 23,13 | 21,37 | 21,78 | -4,03% | 8.442,00 |
| 19.03.2026 | 23,46 | 23,63 | 22,07 | 22,70 | -4,62% | 744,00 |
| 18.03.2026 | 21,17 | 23,96 | 20,63 | 23,80 | 13,50% | 1.448,00 |
| 17.03.2026 | 19,68 | 21,09 | 19,13 | 20,97 | 6,14% | 202,00 |
| 16.03.2026 | 21,71 | 22,27 | 19,72 | 19,75 | -8,15% | 2.535,00 |
| 13.03.2026 | 21,25 | 22,42 | 21,01 | 21,51 | 0,16% | 437,00 |
| 12.03.2026 | 20,59 | 21,76 | 20,40 | 21,47 | 3,35% | 2.378,00 |
| 11.03.2026 | 19,61 | 21,77 | 19,57 | 20,78 | 5,46% | 2.037,00 |
| 10.03.2026 | 18,77 | 19,88 | 18,18 | 19,70 | 5,45% | 327,00 |
| 09.03.2026 | 16,96 | 18,80 | 16,51 | 18,68 | 7,96% | 833,00 |
| 06.03.2026 | 17,77 | 18,59 | 17,04 | 17,31 | -1,54% | 1.584,00 |
| 05.03.2026 | 17,29 | 18,46 | 16,86 | 17,58 | 2,06% | 1.166,00 |
| 04.03.2026 | 18,15 | 18,66 | 17,06 | 17,22 | -5,16% | 946,00 |
| 03.03.2026 | 18,06 | 18,20 | 16,29 | 18,16 | 0,40% | 12.153,00 |
| 02.03.2026 | 15,94 | 18,10 | 15,58 | 18,09 | 13,21% | 2.791,00 |
| 27.02.2026 | 15,01 | 15,98 | 14,46 | 15,98 | 5,58% | 311,00 |
| 26.02.2026 | 15,45 | 16,20 | 14,89 | 15,13 | -1,32% | 148,00 |
| 25.02.2026 | 14,98 | 15,73 | 14,88 | 15,33 | 2,25% | 1.995,00 |
| 24.02.2026 | 14,52 | 15,30 | 13,97 | 15,00 | 3,49% | 22.073,00 |
| 23.02.2026 | 15,19 | 15,31 | 14,09 | 14,49 | -5,97% | 6.614,00 |
| 20.02.2026 | 15,39 | 16,85 | 15,14 | 15,41 | 0,59% | 992,00 |
| 19.02.2026 | 16,25 | 17,21 | 15,24 | 15,32 | -4,55% | 886,00 |
| 18.02.2026 | 14,90 | 16,14 | 14,52 | 16,05 | 7,45% | 230,00 |
| 17.02.2026 | 15,56 | 16,12 | 14,11 | 14,94 | -4,06% | 2,00 |
| 16.02.2026 | 15,39 | 15,79 | 15,39 | 15,57 | 0,57% | 1.976,00 |
| 13.02.2026 | 13,78 | 16,11 | 13,39 | 15,48 | 14,11% | 3.494,00 |
| 12.02.2026 | 10,08 | 14,96 | 10,08 | 13,57 | 75,22% | 14.222,00 |
| 11.02.2026 | 7,92 | 8,03 | 7,61 | 7,74 | 1,36% | 1.970,00 |
| 10.02.2026 | 7,30 | 7,76 | 7,30 | 7,64 | 1,07% | 4,00 |
| 09.02.2026 | 7,27 | 7,66 | 6,93 | 7,56 | 5,07% | - |
| 06.02.2026 | 6,77 | 7,21 | 6,66 | 7,19 | 5,33% | - |
| 05.02.2026 | 7,04 | 7,15 | 6,79 | 6,83 | -3,64% | - |
| 04.02.2026 | 7,48 | 7,60 | 6,90 | 7,09 | -2,93% | 529,00 |
| 03.02.2026 | 7,84 | 7,95 | 7,16 | 7,30 | -7,80% | 702,00 |
| 02.02.2026 | 7,66 | 8,08 | 7,62 | 7,92 | 2,06% | 50,00 |
| 30.01.2026 | 8,04 | 8,08 | 7,68 | 7,76 | -2,51% | 1,00 |
| 29.01.2026 | 8,30 | 8,32 | 7,78 | 7,96 | -3,90% | 2,00 |
| 28.01.2026 | 8,65 | 8,74 | 8,16 | 8,28 | -4,92% | 17,00 |
| 27.01.2026 | 8,29 | 8,95 | 8,25 | 8,71 | 3,54% | 187,00 |
| 26.01.2026 | 7,86 | 8,50 | 7,78 | 8,41 | 7,05% | 65,00 |
| 23.01.2026 | 7,98 | 8,09 | 7,85 | 7,86 | -0,36% | - |
| 22.01.2026 | 7,66 | 7,90 | 7,65 | 7,89 | 3,84% | - |
| 21.01.2026 | 7,50 | 7,66 | 7,47 | 7,60 | 1,39% | - |
| 20.01.2026 | 7,67 | 7,67 | 7,45 | 7,49 | -2,36% | 7.857,00 |
| 19.01.2026 | 7,82 | 7,82 | 7,63 | 7,67 | -1,15% | 641,00 |
| 16.01.2026 | 7,93 | 7,94 | 7,74 | 7,76 | -1,18% | - |
| 15.01.2026 | 7,91 | 8,00 | 7,78 | 7,85 | 0,45% | 127,00 |
| 14.01.2026 | 7,95 | 7,98 | 7,68 | 7,82 | -1,16% | 3,00 |
| 13.01.2026 | 8,05 | 8,20 | 7,90 | 7,91 | -1,37% | 89,00 |
| 12.01.2026 | 8,00 | 8,08 | 7,84 | 8,02 | -1,12% | 1,00 |
| 09.01.2026 | 8,54 | 8,66 | 8,10 | 8,11 | -5,44% | 4,00 |
| 08.01.2026 | 8,97 | 9,09 | 8,58 | 8,58 | -3,95% | 88,00 |
| 07.01.2026 | 8,67 | 8,94 | 8,56 | 8,93 | 4,14% | 213,00 |
| 06.01.2026 | 8,74 | 8,77 | 8,28 | 8,58 | -1,15% | 1.046,00 |
| 05.01.2026 | 8,76 | 8,98 | 8,62 | 8,68 | 0,23% | - |
| 02.01.2026 | 8,70 | 8,86 | 8,45 | 8,66 | 0,60% | 17,00 |
| 30.12.2025 | 8,70 | 8,70 | 8,58 | 8,61 | -0,78% | 20,00 |
| 29.12.2025 | 8,66 | 8,76 | 8,57 | 8,67 | -2,21% | 654,00 |
| 23.12.2025 | 9,11 | 9,14 | 8,82 | 8,87 | -2,41% | - |
| 22.12.2025 | 8,74 | 9,17 | 8,61 | 9,09 | 4,77% | 1.000,00 |
| 19.12.2025 | 8,71 | 8,80 | 8,63 | 8,67 | 1,05% | 1,00 |
| 18.12.2025 | 8,56 | 8,66 | 8,40 | 8,58 | -0,48% | 1,00 |
| 17.12.2025 | 8,63 | 8,73 | 8,53 | 8,63 | 0,98% | - |
| 16.12.2025 | 8,71 | 8,77 | 8,47 | 8,54 | -3,84% | 1,00 |