19,740€
0,98%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 19,76 | 19,76 | 19,69 | 19,69 | -1,13% | - |
| 11.09.2026 | 19,63 | 20,16 | 18,88 | 19,92 | 1,88% | 7.270,00 |
| 10.09.2026 | 19,69 | 19,93 | 18,93 | 19,55 | 0,19% | 6.147,00 |
| 09.09.2026 | 18,53 | 21,09 | 18,36 | 19,51 | 5,60% | 4.971,00 |
| 08.09.2026 | 17,81 | 19,53 | 17,22 | 18,48 | 4,17% | 4.966,00 |
| 07.09.2026 | 17,77 | 17,81 | 17,69 | 17,74 | 0,10% | 19,00 |
| 04.09.2026 | 18,24 | 18,33 | 17,54 | 17,72 | -2,33% | 6.657,00 |
| 03.09.2026 | 17,61 | 18,24 | 17,04 | 18,14 | 3,05% | 3.502,00 |
| 02.09.2026 | 17,95 | 18,15 | 17,34 | 17,60 | -1,88% | 3.698,00 |
| 01.09.2026 | 19,68 | 19,69 | 17,76 | 17,94 | -8,59% | 2.984,00 |
| 31.08.2026 | 19,86 | 20,01 | 19,38 | 19,63 | -1,36% | 5.120,00 |
| 28.08.2026 | 21,17 | 21,30 | 19,67 | 19,90 | -5,62% | 3.119,00 |
| 27.08.2026 | 20,14 | 21,76 | 20,10 | 21,08 | 4,80% | 2.961,00 |
| 26.08.2026 | 19,68 | 20,30 | 19,50 | 20,12 | 2,13% | 1.334,00 |
| 25.08.2026 | 19,81 | 20,18 | 19,31 | 19,70 | 0,10% | 4.198,00 |
| 24.08.2026 | 21,00 | 21,28 | 19,62 | 19,68 | -7,82% | 2.852,00 |
| 21.08.2026 | 19,48 | 21,41 | 19,47 | 21,35 | 9,80% | 3.738,00 |
| 20.08.2026 | 20,36 | 20,37 | 19,10 | 19,44 | -4,12% | 3.548,00 |
| 19.08.2026 | 22,83 | 22,98 | 20,16 | 20,28 | -27,03% | 2.653,00 |
| 05.05.2026 | 23,64 | 28,01 | 23,44 | 27,79 | 18,33% | 6.585,00 |
| 04.05.2026 | 24,02 | 24,49 | 22,73 | 23,48 | 8,88% | 6.643,00 |
| 30.04.2026 | 22,53 | 22,95 | 20,68 | 21,57 | -3,88% | 4.533,00 |
| 29.04.2026 | 21,22 | 22,67 | 20,88 | 22,44 | 6,58% | 7.630,00 |
| 28.04.2026 | 21,98 | 22,93 | 20,88 | 21,05 | -3,95% | 1.188,00 |
| 27.04.2026 | 20,29 | 22,13 | 19,72 | 21,92 | 8,04% | 5.477,00 |
| 24.04.2026 | 21,44 | 21,68 | 19,92 | 20,29 | -5,12% | 4.689,00 |
| 23.04.2026 | 20,99 | 21,47 | 20,16 | 21,38 | 0,52% | 5.578,00 |
| 22.04.2026 | 23,07 | 23,29 | 20,89 | 21,27 | -6,30% | 18.302,00 |
| 21.04.2026 | 21,68 | 23,26 | 21,18 | 22,70 | 5,36% | 1.884,00 |
| 20.04.2026 | 20,70 | 22,02 | 20,38 | 21,55 | 3,33% | 6.232,00 |
| 17.04.2026 | 21,40 | 22,19 | 20,32 | 20,85 | -1,72% | 3.900,00 |
| 16.04.2026 | 19,97 | 21,63 | 19,71 | 21,22 | 6,97% | 8.975,00 |
| 15.04.2026 | 17,74 | 19,87 | 17,55 | 19,83 | 11,72% | 17.774,00 |
| 14.04.2026 | 20,70 | 21,33 | 17,54 | 17,75 | -14,40% | 26.547,00 |
| 13.04.2026 | 19,25 | 21,06 | 18,80 | 20,74 | 6,12% | 8.982,00 |
| 10.04.2026 | 25,11 | 25,84 | 19,29 | 19,54 | -21,98% | 22.112,00 |
| 09.04.2026 | 27,92 | 28,70 | 23,25 | 25,05 | -11,06% | 17.189,00 |
| 08.04.2026 | 28,53 | 29,80 | 27,71 | 28,17 | 3,11% | 7.090,00 |
| 07.04.2026 | 27,15 | 27,70 | 26,42 | 27,32 | -5,97% | 5.767,00 |
| 02.04.2026 | 27,42 | 29,61 | 26,56 | 29,05 | 3,75% | 4.593,00 |
| 01.04.2026 | 25,50 | 28,36 | 25,27 | 28,00 | 11,31% | 9.478,00 |
| 31.03.2026 | 22,48 | 25,37 | 22,31 | 25,16 | 13,31% | 2.336,00 |
| 30.03.2026 | 23,84 | 25,31 | 21,50 | 22,20 | -6,47% | 4.400,00 |
| 27.03.2026 | 25,26 | 25,30 | 23,40 | 23,74 | -4,81% | 2.410,00 |
| 26.03.2026 | 25,65 | 26,71 | 24,62 | 24,94 | -3,28% | 4.194,00 |
| 25.03.2026 | 24,66 | 26,71 | 24,56 | 25,78 | 4,95% | 10.273,00 |
| 24.03.2026 | 25,11 | 25,44 | 23,53 | 24,57 | -1,44% | 3.786,00 |
| 23.03.2026 | 21,73 | 24,93 | 20,43 | 24,93 | 13,35% | 7.486,00 |
| 20.03.2026 | 22,86 | 23,02 | 21,36 | 21,99 | -3,99% | 3.470,00 |
| 19.03.2026 | 23,48 | 23,62 | 22,07 | 22,91 | -2,09% | 1.735,00 |
| 18.03.2026 | 21,15 | 23,96 | 20,75 | 23,40 | 11,54% | 9.821,00 |
| 17.03.2026 | 19,70 | 21,08 | 19,13 | 20,98 | 6,07% | 4.463,00 |
| 16.03.2026 | 21,74 | 22,27 | 19,73 | 19,78 | -8,13% | 7.944,00 |
| 13.03.2026 | 21,18 | 22,45 | 20,96 | 21,53 | 2,21% | 2.264,00 |
| 12.03.2026 | 20,81 | 21,78 | 20,43 | 21,06 | 0,81% | 2.353,00 |
| 11.03.2026 | 19,78 | 21,76 | 19,51 | 20,89 | 5,78% | 37.250,00 |
| 10.03.2026 | 18,74 | 19,89 | 18,18 | 19,75 | 5,36% | 4.585,00 |
| 09.03.2026 | 16,89 | 18,84 | 16,71 | 18,74 | 8,20% | 11.933,00 |
| 06.03.2026 | 17,73 | 18,59 | 17,04 | 17,32 | -1,55% | 14.359,00 |
| 05.03.2026 | 17,22 | 18,53 | 16,95 | 17,60 | 1,92% | 6.051,00 |
| 04.03.2026 | 18,02 | 18,67 | 17,05 | 17,26 | -4,96% | 4.928,00 |
| 03.03.2026 | 18,00 | 18,24 | 16,29 | 18,16 | -0,12% | 9.670,00 |
| 02.03.2026 | 15,89 | 18,26 | 15,73 | 18,19 | 12,50% | 11.231,00 |
| 27.02.2026 | 15,03 | 16,21 | 14,51 | 16,17 | 6,77% | 7.595,00 |
| 26.02.2026 | 15,34 | 16,20 | 14,89 | 15,14 | -1,90% | 6.183,00 |
| 25.02.2026 | 14,99 | 15,72 | 14,95 | 15,43 | 2,89% | 3.474,00 |
| 24.02.2026 | 14,49 | 15,31 | 13,96 | 15,00 | 3,89% | 11.629,00 |
| 23.02.2026 | 15,15 | 15,31 | 14,08 | 14,44 | -6,00% | 6.601,00 |
| 20.02.2026 | 15,53 | 16,91 | 15,14 | 15,36 | 0,23% | 11.346,00 |
| 19.02.2026 | 16,04 | 17,22 | 15,16 | 15,33 | -5,46% | 6.608,00 |
| 18.02.2026 | 14,89 | 16,39 | 14,58 | 16,21 | 8,90% | 6.500,00 |
| 17.02.2026 | 15,28 | 16,09 | 14,11 | 14,89 | -3,84% | 7.491,00 |
| 16.02.2026 | 15,51 | 15,66 | 15,48 | 15,48 | 0,30% | 4.695,00 |
| 13.02.2026 | 13,84 | 16,12 | 13,46 | 15,43 | 12,00% | 19.591,00 |
| 12.02.2026 | 10,56 | 15,05 | 10,39 | 13,78 | 37,20% | 35.312,00 |
| 11.02.2026 | 7,92 | 10,27 | 7,61 | 10,04 | 30,56% | 6.282,00 |
| 10.02.2026 | 7,31 | 7,78 | 7,31 | 7,69 | 4,97% | 468,00 |
| 09.02.2026 | 7,25 | 7,66 | 6,93 | 7,33 | 1,13% | 198,00 |
| 06.02.2026 | 6,68 | 7,27 | 6,66 | 7,25 | 7,12% | 6.816,00 |
| 05.02.2026 | 7,07 | 7,09 | 6,68 | 6,77 | -3,91% | 774,00 |
| 04.02.2026 | 7,49 | 7,60 | 6,90 | 7,04 | -5,43% | 2.483,00 |
| 03.02.2026 | 7,86 | 7,90 | 7,16 | 7,44 | -5,00% | 1.599,00 |
| 02.02.2026 | 7,63 | 8,08 | 7,63 | 7,84 | 0,45% | 1.824,00 |
| 30.01.2026 | 8,00 | 8,07 | 7,67 | 7,80 | -2,94% | 400,00 |
| 29.01.2026 | 8,25 | 8,32 | 7,78 | 8,04 | -3,22% | 3.111,00 |
| 28.01.2026 | 8,66 | 8,73 | 8,16 | 8,30 | -2,81% | 5.672,00 |
| 27.01.2026 | 8,35 | 8,96 | 8,26 | 8,54 | 3,58% | 11.186,00 |
| 26.01.2026 | 7,80 | 8,50 | 7,79 | 8,25 | 5,06% | 7.673,00 |
| 23.01.2026 | 8,04 | 8,09 | 7,85 | 7,85 | -1,67% | - |
| 22.01.2026 | 7,64 | 8,02 | 7,64 | 7,99 | 4,30% | 693,00 |
| 21.01.2026 | 7,52 | 7,66 | 7,47 | 7,66 | 2,23% | 1.308,00 |
| 20.01.2026 | 7,63 | 7,63 | 7,44 | 7,49 | -2,37% | 654,00 |
| 19.01.2026 | 7,67 | 7,69 | 7,63 | 7,67 | -1,63% | 114,00 |
| 16.01.2026 | 7,93 | 7,94 | 7,74 | 7,80 | -1,27% | - |
| 15.01.2026 | 7,89 | 8,00 | 7,78 | 7,90 | -0,04% | - |
| 14.01.2026 | 7,92 | 7,96 | 7,68 | 7,90 | -0,70% | 2.932,00 |
| 13.01.2026 | 8,00 | 8,20 | 7,88 | 7,96 | -0,66% | 1.300,00 |
| 12.01.2026 | 7,92 | 8,09 | 7,85 | 8,01 | 0,04% | 5.055,00 |
| 09.01.2026 | 8,57 | 8,66 | 7,98 | 8,01 | -6,53% | 6.081,00 |
| 08.01.2026 | 9,02 | 9,07 | 8,51 | 8,57 | -5,02% | 13.862,00 |