26,335€
16,60%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 22,68 | 26,94 | 22,68 | 26,32 | 16,52% | 5.811,00 |
| 08.10.2026 | 22,54 | 23,20 | 22,02 | 22,59 | 0,00% | 4.521,00 |
| 07.10.2026 | 22,71 | 23,05 | 22,21 | 22,59 | -0,53% | 1.438,00 |
| 06.10.2026 | 23,26 | 23,88 | 22,48 | 22,71 | -1,94% | 925,00 |
| 05.10.2026 | 23,04 | 23,25 | 22,37 | 23,16 | 1,00% | 1.153,00 |
| 02.10.2026 | 23,55 | 24,13 | 22,86 | 22,93 | -2,34% | 781,00 |
| 01.10.2026 | 23,05 | 23,75 | 22,45 | 23,48 | 2,89% | 140,00 |
| 30.09.2026 | 22,48 | 23,71 | 22,24 | 22,82 | 1,69% | 1.544,00 |
| 29.09.2026 | 21,83 | 22,57 | 21,57 | 22,44 | 2,75% | 2.157,00 |
| 28.09.2026 | 21,53 | 22,19 | 21,26 | 21,84 | -0,41% | 1.555,00 |
| 25.09.2026 | 24,07 | 24,76 | 21,75 | 21,93 | -8,82% | 3.042,00 |
| 24.09.2026 | 25,28 | 25,81 | 23,09 | 24,05 | -6,82% | 2.717,00 |
| 23.09.2026 | 22,85 | 27,51 | 21,08 | 25,81 | 13,33% | 2.554,00 |
| 22.09.2026 | 23,96 | 25,12 | 21,61 | 22,77 | -5,18% | 5.655,00 |
| 21.09.2026 | 20,98 | 24,49 | 20,64 | 24,02 | 15,37% | 3.233,00 |
| 18.09.2026 | 21,52 | 21,70 | 20,13 | 20,82 | -2,64% | 836,00 |
| 17.09.2026 | 20,67 | 22,40 | 19,99 | 21,38 | 4,04% | 6.872,00 |
| 16.09.2026 | 21,12 | 21,53 | 20,14 | 20,55 | -2,54% | 101,00 |
| 15.09.2026 | 21,52 | 22,02 | 20,47 | 21,09 | -2,32% | 1.929,00 |
| 14.09.2026 | 19,73 | 21,74 | 19,73 | 21,59 | 8,39% | 2.719,00 |
| 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 |