20,560€
4,19%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 20,20 | 21,01 | 20,13 | 20,39 | 3,31% | 260,00 |
| 16.10.2026 | 22,31 | 22,52 | 19,50 | 19,73 | -11,63% | 724,00 |
| 15.10.2026 | 21,83 | 22,35 | 20,24 | 22,33 | -1,06% | 102,00 |
| 14.10.2026 | 24,24 | 24,35 | 22,15 | 22,57 | -6,33% | 50,00 |
| 13.10.2026 | 23,39 | 25,24 | 22,83 | 24,10 | 1,50% | 161,00 |
| 12.10.2026 | 26,35 | 26,36 | 23,56 | 23,74 | -9,30% | 203,00 |
| 09.10.2026 | 22,56 | 26,93 | 22,56 | 26,18 | 17,56% | 2.655,00 |
| 08.10.2026 | 22,55 | 23,20 | 22,02 | 22,27 | -1,44% | 21.095,00 |
| 07.10.2026 | 22,68 | 23,05 | 22,20 | 22,59 | -0,53% | 15,00 |
| 06.10.2026 | 23,25 | 23,87 | 22,49 | 22,71 | -1,48% | - |
| 05.10.2026 | 22,92 | 23,19 | 22,40 | 23,05 | 0,66% | 101,00 |
| 02.10.2026 | 23,34 | 24,11 | 22,87 | 22,90 | -2,16% | 35,00 |
| 01.10.2026 | 22,30 | 23,75 | 22,30 | 23,41 | 0,80% | - |
| 30.09.2026 | 22,43 | 23,72 | 21,89 | 23,22 | 3,61% | 429,00 |
| 29.09.2026 | 21,72 | 22,52 | 21,58 | 22,41 | 2,89% | 1,00 |
| 28.09.2026 | 21,94 | 22,19 | 21,25 | 21,78 | -0,77% | 2,00 |
| 25.09.2026 | 24,09 | 24,76 | 21,75 | 21,95 | -7,25% | 12.706,00 |
| 24.09.2026 | 25,75 | 25,75 | 23,11 | 23,67 | -8,61% | 1.585,00 |
| 23.09.2026 | 22,73 | 27,20 | 21,08 | 25,90 | 12,81% | 11.768,00 |
| 22.09.2026 | 23,88 | 25,11 | 21,62 | 22,96 | -3,85% | 8,00 |
| 21.09.2026 | 20,82 | 24,46 | 20,64 | 23,88 | 14,73% | 59,00 |
| 18.09.2026 | 21,43 | 21,72 | 20,12 | 20,81 | -2,98% | 2,00 |
| 17.09.2026 | 20,54 | 22,39 | 19,97 | 21,45 | 5,04% | 4,00 |
| 16.09.2026 | 21,06 | 21,53 | 20,15 | 20,42 | -3,25% | 80,00 |
| 15.09.2026 | 21,61 | 22,02 | 20,55 | 21,11 | -2,34% | 40,00 |
| 14.09.2026 | 19,74 | 21,65 | 19,74 | 21,61 | 8,33% | 1.170,00 |
| 11.09.2026 | 19,50 | 20,16 | 18,88 | 19,95 | 2,66% | - |
| 10.09.2026 | 19,77 | 19,94 | 18,80 | 19,43 | 1,09% | 544,00 |
| 09.09.2026 | 18,65 | 21,09 | 18,30 | 19,22 | 4,16% | 224,00 |
| 08.09.2026 | 17,77 | 19,53 | 17,22 | 18,45 | 4,08% | 22.488,00 |
| 07.09.2026 | 17,73 | 17,83 | 17,69 | 17,73 | 0,25% | - |
| 04.09.2026 | 18,15 | 18,35 | 17,55 | 17,69 | -2,06% | - |
| 03.09.2026 | 17,58 | 18,16 | 17,03 | 18,06 | 2,40% | - |
| 02.09.2026 | 18,06 | 18,16 | 17,37 | 17,64 | -1,45% | 202,00 |
| 01.09.2026 | 19,57 | 19,66 | 17,88 | 17,90 | -8,85% | 41,00 |
| 31.08.2026 | 19,76 | 19,99 | 19,38 | 19,63 | -1,54% | 100,00 |
| 28.08.2026 | 21,24 | 21,35 | 19,67 | 19,94 | -5,94% | 11.930,00 |
| 27.08.2026 | 20,30 | 21,75 | 20,10 | 21,20 | 6,05% | 253,00 |
| 26.08.2026 | 19,70 | 20,30 | 19,49 | 19,99 | 1,94% | 2,00 |
| 25.08.2026 | 19,63 | 20,19 | 19,30 | 19,61 | -1,06% | 106,00 |
| 24.08.2026 | 21,25 | 21,37 | 19,77 | 19,82 | -5,78% | 4,00 |
| 21.08.2026 | 19,45 | 21,05 | 19,27 | 21,04 | 9,73% | 7.046,00 |
| 20.08.2026 | 20,26 | 20,43 | 19,13 | 19,17 | -5,33% | 1.159,00 |
| 19.08.2026 | 22,89 | 22,98 | 20,16 | 20,25 | -12,36% | 2.520,00 |
| 18.08.2026 | 24,77 | 26,00 | 22,84 | 23,11 | -7,65% | 83,00 |
| 17.08.2026 | 25,85 | 26,10 | 24,65 | 25,02 | -3,71% | 401,00 |
| 14.08.2026 | 25,91 | 26,27 | 25,32 | 25,99 | 0,27% | 24,00 |
| 13.08.2026 | 24,71 | 25,95 | 24,20 | 25,92 | 4,03% | - |
| 12.08.2026 | 24,90 | 26,55 | 24,58 | 24,91 | -0,66% | 16.311,00 |
| 11.08.2026 | 24,00 | 25,24 | 23,30 | 25,08 | 4,70% | 200,00 |
| 10.08.2026 | 19,81 | 24,33 | 19,56 | 23,95 | 22,52% | 400,00 |
| 07.08.2026 | 19,87 | 21,14 | 19,32 | 19,55 | -0,53% | 362,00 |
| 06.08.2026 | 21,79 | 21,93 | 19,08 | 19,65 | -12,46% | 30,00 |
| 05.08.2026 | 21,56 | 23,57 | 20,95 | 22,45 | 4,56% | 401,00 |
| 04.08.2026 | 20,05 | 21,59 | 19,46 | 21,47 | 7,59% | 248,00 |
| 03.08.2026 | 19,65 | 20,31 | 19,56 | 19,96 | 1,28% | 1.103,00 |
| 31.07.2026 | 18,70 | 19,71 | 18,49 | 19,70 | 5,11% | 145,00 |
| 30.07.2026 | 17,69 | 18,90 | 17,69 | 18,75 | 2,90% | 53,00 |
| 29.07.2026 | 18,26 | 18,83 | 17,64 | 18,22 | -0,22% | - |
| 28.07.2026 | 17,48 | 18,50 | 16,70 | 18,26 | 3,93% | 588,00 |
| 27.07.2026 | 17,80 | 18,08 | 17,08 | 17,57 | -2,14% | 37,00 |
| 24.07.2026 | 17,15 | 18,15 | 17,02 | 17,95 | 4,89% | - |
| 23.07.2026 | 17,93 | 18,16 | 16,99 | 17,12 | -4,16% | 53,00 |
| 22.07.2026 | 18,19 | 18,21 | 17,54 | 17,86 | -1,81% | - |
| 21.07.2026 | 18,03 | 18,35 | 17,31 | 18,19 | 1,59% | 21,00 |
| 20.07.2026 | 18,10 | 18,64 | 17,73 | 17,90 | -2,05% | 2,00 |
| 17.07.2026 | 17,38 | 19,15 | 16,63 | 18,28 | 3,07% | 357,00 |
| 16.07.2026 | 17,43 | 18,50 | 17,22 | 17,73 | 1,91% | 919,00 |
| 15.07.2026 | 18,30 | 18,66 | 16,70 | 17,40 | -3,64% | - |
| 14.07.2026 | 17,58 | 18,37 | 16,90 | 18,06 | 1,83% | 200,00 |
| 13.07.2026 | 17,16 | 18,06 | 16,87 | 17,73 | 4,20% | 13,00 |
| 10.07.2026 | 17,70 | 18,21 | 16,96 | 17,02 | -4,73% | 100,00 |
| 09.07.2026 | 17,27 | 17,90 | 16,99 | 17,86 | 3,33% | - |
| 08.07.2026 | 16,29 | 17,68 | 15,83 | 17,29 | 5,25% | 10,00 |
| 07.07.2026 | 15,98 | 16,86 | 15,76 | 16,43 | 3,12% | 186,00 |
| 06.07.2026 | 15,83 | 16,47 | 15,63 | 15,93 | -0,34% | 113,00 |
| 03.07.2026 | 15,79 | 16,00 | 15,79 | 15,98 | 0,69% | 75,00 |
| 02.07.2026 | 16,39 | 16,40 | 15,52 | 15,87 | -4,22% | 340,00 |
| 01.07.2026 | 15,91 | 16,83 | 15,75 | 16,57 | 3,38% | 239,00 |
| 30.06.2026 | 15,68 | 16,11 | 15,49 | 16,03 | 1,02% | 17.181,00 |
| 29.06.2026 | 15,23 | 16,34 | 15,13 | 15,87 | 7,74% | 520,00 |
| 26.06.2026 | 14,27 | 14,75 | 13,82 | 14,73 | 4,21% | - |
| 25.06.2026 | 14,40 | 14,80 | 13,87 | 14,13 | -1,65% | 573,00 |
| 24.06.2026 | 14,69 | 14,82 | 14,07 | 14,37 | -2,51% | - |
| 23.06.2026 | 14,80 | 15,15 | 14,55 | 14,74 | -0,56% | 75,00 |
| 22.06.2026 | 15,49 | 15,70 | 14,60 | 14,82 | -4,59% | 290,00 |
| 19.06.2026 | 15,56 | 15,56 | 15,46 | 15,54 | 1,74% | - |
| 18.06.2026 | 15,22 | 15,46 | 14,72 | 15,27 | 1,41% | - |
| 17.06.2026 | 15,14 | 15,69 | 14,96 | 15,06 | -1,05% | 17.401,00 |
| 16.06.2026 | 16,07 | 16,22 | 14,89 | 15,22 | -6,04% | 774,00 |
| 15.06.2026 | 15,99 | 16,76 | 15,76 | 16,20 | 0,98% | 449,00 |
| 12.06.2026 | 16,34 | 17,06 | 15,79 | 16,04 | -1,69% | - |
| 11.06.2026 | 15,71 | 16,38 | 15,58 | 16,31 | 2,08% | - |
| 10.06.2026 | 16,14 | 16,69 | 15,66 | 15,98 | -1,13% | - |
| 09.06.2026 | 16,77 | 16,97 | 15,17 | 16,16 | -2,99% | 5.427,00 |
| 08.06.2026 | 15,81 | 17,05 | 15,71 | 16,66 | 6,90% | 1,00 |
| 05.06.2026 | 16,98 | 17,20 | 15,45 | 15,59 | -9,22% | 920,00 |
| 04.06.2026 | 17,43 | 17,86 | 16,41 | 17,17 | -5,17% | 242,00 |
| 03.06.2026 | 17,85 | 18,90 | 16,70 | 18,10 | 0,21% | 6.188,00 |
| 02.06.2026 | 16,19 | 18,95 | 15,64 | 18,07 | 8,99% | 788,00 |