Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 9,50 | 9,57 | 9,11 | 9,25 | -3,85% | 1.975.081,00 |
| 29.01.2026 | 9,87 | 9,87 | 9,29 | 9,62 | -3,02% | 2.954.648,00 |
| 28.01.2026 | 10,41 | 10,41 | 9,71 | 9,92 | -3,50% | 3.681.604,00 |
| 27.01.2026 | 10,58 | 10,72 | 9,89 | 10,28 | 5,11% | 8.177.798,00 |
| 26.01.2026 | 9,35 | 10,10 | 9,35 | 9,78 | 5,27% | 5.379.514,00 |
| 23.01.2026 | 9,40 | 9,51 | 9,26 | 9,29 | -0,96% | 2.508.124,00 |
| 22.01.2026 | 9,03 | 9,39 | 9,01 | 9,38 | 5,16% | 2.209.824,00 |
| 21.01.2026 | 8,80 | 8,97 | 8,74 | 8,92 | 1,59% | 2.134.544,00 |
| 20.01.2026 | 8,80 | 8,95 | 8,74 | 8,78 | -2,77% | 2.965.905,00 |
| 16.01.2026 | 9,07 | 9,16 | 8,98 | 9,03 | -1,53% | 4.431.437,00 |
| 15.01.2026 | 9,21 | 9,21 | 9,02 | 9,17 | -0,38% | 2.141.493,00 |
| 14.01.2026 | 9,20 | 9,24 | 8,94 | 9,21 | -0,70% | 3.095.832,00 |
| 13.01.2026 | 9,35 | 9,57 | 9,18 | 9,27 | -0,75% | 2.358.462,00 |
| 12.01.2026 | 9,24 | 9,44 | 9,21 | 9,34 | 0,32% | 2.480.853,00 |
| 09.01.2026 | 9,98 | 10,00 | 9,28 | 9,31 | -6,43% | 4.262.034,00 |
| 08.01.2026 | 10,42 | 10,54 | 9,91 | 9,95 | -5,51% | 3.798.144,00 |
| 07.01.2026 | 10,10 | 10,67 | 10,10 | 10,53 | 4,57% | 2.856.236,00 |
| 06.01.2026 | 10,10 | 10,12 | 9,69 | 10,07 | -0,98% | 2.638.128,00 |
| 05.01.2026 | 10,22 | 10,50 | 10,06 | 10,17 | -0,20% | 6.668.483,00 |
| 02.01.2026 | 10,33 | 10,41 | 9,93 | 10,19 | 0,10% | 2.173.173,00 |
| 31.12.2025 | 10,12 | 10,25 | 10,07 | 10,18 | 0,39% | 1.884.366,00 |
| 30.12.2025 | 10,22 | 10,33 | 10,12 | 10,14 | -0,69% | 1.536.106,00 |
| 29.12.2025 | 10,20 | 10,32 | 10,13 | 10,21 | -0,29% | 1.871.309,00 |
| 26.12.2025 | 10,47 | 10,50 | 10,15 | 10,24 | -2,85% | 1.926.437,00 |
| 24.12.2025 | 10,45 | 10,64 | 10,40 | 10,54 | 1,05% | 910.108,00 |
| 23.12.2025 | 10,61 | 10,61 | 10,39 | 10,43 | -2,61% | 1.902.147,00 |
| 22.12.2025 | 10,24 | 10,79 | 10,11 | 10,71 | 4,69% | 2.797.241,00 |
| 19.12.2025 | 10,25 | 10,30 | 10,12 | 10,23 | -0,20% | 6.420.683,00 |
| 18.12.2025 | 10,07 | 10,27 | 9,85 | 10,25 | 2,40% | 3.023.603,00 |
| 17.12.2025 | 10,17 | 10,24 | 9,99 | 10,01 | -1,57% | 2.228.541,00 |
| 16.12.2025 | 10,15 | 10,23 | 9,96 | 10,17 | -1,45% | 3.184.526,00 |
| 15.12.2025 | 10,74 | 10,75 | 10,26 | 10,32 | 2,38% | 4.334.640,00 |
| 12.12.2025 | 10,47 | 10,53 | 10,07 | 10,08 | -3,36% | 2.578.379,00 |
| 11.12.2025 | 10,52 | 10,61 | 10,29 | 10,43 | -1,04% | 3.409.200,00 |