233,200€
1,57%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 229,50 | 234,60 | 228,10 | 233,20 | 1,57% | 15,00 |
| 20.11.2024 | 226,20 | 230,00 | 225,90 | 229,60 | 1,46% | - |
| 19.11.2024 | 228,50 | 228,50 | 221,55 | 226,30 | -0,96% | 8,00 |
| 18.11.2024 | 226,20 | 228,65 | 225,55 | 228,50 | 0,88% | 8,00 |
| 15.11.2024 | 229,90 | 230,45 | 226,20 | 226,50 | -1,54% | 21,00 |
| 14.11.2024 | 233,65 | 235,00 | 229,55 | 230,05 | -1,58% | - |
| 13.11.2024 | 229,65 | 235,20 | 228,60 | 233,75 | 1,83% | - |
| 12.11.2024 | 227,75 | 230,25 | 227,15 | 229,55 | 0,97% | - |
| 11.11.2024 | 225,15 | 229,30 | 225,15 | 227,35 | 0,98% | 50,00 |
| 08.11.2024 | 223,95 | 227,30 | 223,30 | 225,15 | 0,63% | - |
| 07.11.2024 | 223,75 | 224,35 | 221,55 | 223,75 | 0,00% | 3,00 |
| 06.11.2024 | 216,45 | 225,05 | 216,45 | 223,75 | 5,02% | - |
| 05.11.2024 | 212,60 | 214,05 | 211,15 | 213,05 | 0,31% | - |
| 04.11.2024 | 213,50 | 214,05 | 210,45 | 212,40 | -0,91% | 10,00 |
| 01.11.2024 | 214,90 | 216,50 | 213,25 | 214,35 | -0,33% | - |
| 31.10.2024 | 217,85 | 221,05 | 214,60 | 215,05 | -1,29% | 10,00 |
| 30.10.2024 | 220,70 | 222,85 | 217,65 | 217,85 | -1,29% | - |
| 29.10.2024 | 223,45 | 232,05 | 219,15 | 220,70 | -1,34% | - |
| 28.10.2024 | 200,75 | 227,25 | 199,93 | 223,70 | 11,35% | 216,00 |
| 25.10.2024 | 197,23 | 201,20 | 197,10 | 200,90 | 1,89% | - |
| 24.10.2024 | 199,80 | 202,15 | 197,13 | 197,18 | -1,26% | - |
| 23.10.2024 | 201,00 | 202,05 | 198,98 | 199,70 | -0,73% | - |
| 22.10.2024 | 201,58 | 202,70 | 199,55 | 201,18 | -0,14% | - |
| 21.10.2024 | 200,10 | 202,55 | 199,15 | 201,45 | 0,67% | - |
| 18.10.2024 | 202,05 | 202,05 | 199,83 | 200,10 | -0,99% | - |
| 17.10.2024 | 198,73 | 202,13 | 198,58 | 202,10 | 1,69% | - |
| 16.10.2024 | 199,27 | 200,88 | 198,30 | 198,75 | -0,28% | - |
| 15.10.2024 | 201,90 | 202,70 | 199,18 | 199,30 | -1,28% | - |
| 14.10.2024 | 203,15 | 204,45 | 200,38 | 201,88 | -0,70% | - |
| 11.10.2024 | 203,30 | 205,10 | 201,05 | 203,30 | 0,12% | - |
| 10.10.2024 | 203,00 | 204,05 | 200,58 | 203,05 | -0,15% | - |
| 09.10.2024 | 199,90 | 203,75 | 199,15 | 203,35 | 1,68% | - |
| 08.10.2024 | 198,83 | 200,65 | 198,18 | 200,00 | 0,55% | - |
| 07.10.2024 | 200,30 | 200,45 | 198,83 | 198,90 | -0,72% | - |
| 04.10.2024 | 197,73 | 201,30 | 197,73 | 200,35 | 1,34% | - |
| 03.10.2024 | 198,88 | 199,65 | 196,77 | 197,70 | -0,59% | 17,00 |
| 02.10.2024 | 197,43 | 199,68 | 196,43 | 198,88 | 0,79% | - |
| 01.10.2024 | 197,75 | 199,35 | 197,02 | 197,33 | -0,24% | - |
| 30.09.2024 | 196,08 | 198,13 | 194,55 | 197,80 | 0,75% | - |
| 27.09.2024 | 198,13 | 198,93 | 196,02 | 196,33 | -0,77% | - |
| 26.09.2024 | 197,33 | 200,18 | 196,55 | 197,85 | 0,19% | - |
| 25.09.2024 | 200,00 | 200,00 | 194,10 | 197,48 | -1,23% | - |
| 24.09.2024 | 198,35 | 200,18 | 198,20 | 199,93 | 0,76% | - |
| 23.09.2024 | 196,23 | 199,58 | 196,15 | 198,43 | 1,02% | 5,00 |
| 20.09.2024 | 194,85 | 197,93 | 193,33 | 196,43 | 0,86% | - |
| 19.09.2024 | 192,05 | 195,88 | 192,00 | 194,75 | 1,20% | - |
| 18.09.2024 | 193,15 | 193,55 | 190,63 | 192,45 | -0,28% | - |
| 17.09.2024 | 191,70 | 194,08 | 191,70 | 193,00 | 0,60% | - |
| 16.09.2024 | 189,93 | 192,25 | 188,02 | 191,85 | 1,00% | 30,00 |
| 13.09.2024 | 185,80 | 190,33 | 185,18 | 189,95 | 2,10% | - |
| 12.09.2024 | 184,23 | 186,30 | 183,35 | 186,05 | 0,99% | - |
| 11.09.2024 | 182,65 | 184,33 | 179,18 | 184,23 | 0,86% | - |
| 10.09.2024 | 181,20 | 183,02 | 180,05 | 182,65 | 0,88% | - |
| 09.09.2024 | 179,33 | 184,25 | 179,33 | 181,05 | 0,92% | - |
| 06.09.2024 | 180,75 | 183,52 | 178,10 | 179,40 | -0,66% | - |
| 05.09.2024 | 179,95 | 182,48 | 178,18 | 180,60 | 0,31% | - |
| 04.09.2024 | 180,10 | 181,30 | 177,18 | 180,05 | 0,07% | - |
| 03.09.2024 | 183,00 | 184,30 | 179,43 | 179,93 | -1,68% | - |
| 02.09.2024 | 183,68 | 184,10 | 182,65 | 183,00 | -0,45% | - |
| 30.08.2024 | 182,48 | 184,43 | 181,65 | 183,83 | 0,81% | - |
| 29.08.2024 | 178,88 | 183,65 | 177,33 | 182,35 | 1,89% | - |
| 28.08.2024 | 178,58 | 181,45 | 178,08 | 178,98 | 0,29% | - |
| 27.08.2024 | 178,68 | 179,43 | 177,25 | 178,45 | -0,07% | - |
| 26.08.2024 | 177,83 | 180,00 | 177,40 | 178,58 | 0,42% | - |
| 23.08.2024 | 176,15 | 178,30 | 175,90 | 177,83 | 0,95% | - |
| 22.08.2024 | 178,85 | 180,20 | 175,98 | 176,15 | -1,43% | 20,00 |
| 21.08.2024 | 178,33 | 179,52 | 175,50 | 178,70 | 0,35% | 9,00 |
| 20.08.2024 | 177,15 | 178,85 | 176,55 | 178,08 | 0,62% | 7,00 |
| 19.08.2024 | 177,33 | 178,15 | 175,98 | 176,98 | -0,13% | 7,00 |
| 16.08.2024 | 178,27 | 178,95 | 176,75 | 177,20 | -0,51% | 7,00 |
| 15.08.2024 | 174,15 | 179,02 | 173,80 | 178,10 | 2,36% | 4,00 |
| 14.08.2024 | 174,45 | 175,43 | 172,33 | 174,00 | -0,23% | 223,00 |
| 13.08.2024 | 172,98 | 175,77 | 172,95 | 174,40 | 0,75% | - |
| 12.08.2024 | 175,90 | 176,60 | 172,50 | 173,10 | -1,41% | 1,00 |
| 09.08.2024 | 173,43 | 175,90 | 172,23 | 175,58 | 1,24% | - |
| 08.08.2024 | 170,43 | 174,52 | 169,38 | 173,43 | 1,91% | - |
| 07.08.2024 | 172,33 | 175,63 | 169,95 | 170,18 | -1,16% | - |
| 06.08.2024 | 170,90 | 175,93 | 170,88 | 172,18 | 0,95% | 3,00 |
| 05.08.2024 | 170,58 | 173,60 | 163,80 | 170,55 | -3,51% | 53,00 |
| 02.08.2024 | 181,15 | 181,15 | 173,80 | 176,75 | -2,27% | - |
| 01.08.2024 | 189,85 | 189,98 | 179,52 | 180,85 | -3,91% | - |
| 31.07.2024 | 185,93 | 190,27 | 182,95 | 188,20 | 1,20% | - |
| 30.07.2024 | 185,00 | 189,50 | 178,85 | 185,98 | -0,81% | 12,00 |
| 29.07.2024 | 163,77 | 192,45 | 163,73 | 187,50 | 14,47% | 49,00 |
| 26.07.2024 | 160,00 | 163,83 | 160,00 | 163,80 | 2,30% | - |
| 25.07.2024 | 157,20 | 162,73 | 154,60 | 160,13 | 1,88% | - |
| 24.07.2024 | 160,15 | 160,23 | 157,08 | 157,18 | -1,89% | - |
| 23.07.2024 | 161,05 | 162,83 | 160,02 | 160,20 | -0,51% | - |
| 22.07.2024 | 160,70 | 162,83 | 159,77 | 161,02 | 0,19% | - |
| 19.07.2024 | 162,55 | 163,85 | 159,38 | 160,73 | -1,11% | - |
| 18.07.2024 | 165,33 | 166,60 | 161,55 | 162,52 | -1,44% | - |
| 17.07.2024 | 167,95 | 167,95 | 163,60 | 164,90 | -1,82% | - |
| 16.07.2024 | 164,13 | 167,98 | 163,65 | 167,95 | 2,42% | - |
| 15.07.2024 | 161,55 | 164,27 | 161,27 | 163,98 | 1,41% | - |
| 12.07.2024 | 159,73 | 162,55 | 158,65 | 161,70 | 1,20% | - |
| 11.07.2024 | 159,65 | 160,68 | 157,48 | 159,77 | 0,00% | - |
| 10.07.2024 | 158,70 | 159,83 | 157,95 | 159,77 | 0,68% | - |
| 09.07.2024 | 159,98 | 160,73 | 158,08 | 158,70 | -0,78% | - |
| 08.07.2024 | 158,20 | 160,08 | 158,20 | 159,95 | 1,04% | - |
| 05.07.2024 | 157,30 | 158,38 | 156,80 | 158,30 | 0,64% | - |