285,320$
-0,31%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 277,08 | 287,14 | 274,29 | 285,32 | -0,31% | 602.545,00 |
| 06.03.2026 | 277,05 | 286,79 | 275,86 | 286,22 | 0,90% | 581.818,00 |
| 05.03.2026 | 283,26 | 287,65 | 278,69 | 283,66 | -0,89% | 527.435,00 |
| 04.03.2026 | 280,48 | 286,96 | 277,26 | 286,22 | 1,66% | 710.822,00 |
| 03.03.2026 | 272,80 | 281,98 | 270,79 | 281,54 | 1,28% | 618.241,00 |
| 02.03.2026 | 271,58 | 279,45 | 269,84 | 277,97 | 2,44% | 507.058,00 |
| 27.02.2026 | 273,95 | 275,23 | 266,68 | 271,36 | -2,22% | 1.171.360,00 |
| 26.02.2026 | 279,98 | 283,53 | 275,80 | 277,52 | -0,37% | 825.754,00 |
| 25.02.2026 | 275,06 | 278,92 | 272,56 | 278,55 | 2,40% | 1.138.815,00 |
| 24.02.2026 | 269,57 | 275,38 | 266,08 | 272,03 | -2,28% | 631.572,00 |
| 20.02.2026 | 279,00 | 287,38 | 277,64 | 278,39 | -0,29% | 683.999,00 |
| 19.02.2026 | 275,61 | 279,78 | 273,00 | 279,19 | 0,54% | 677.452,00 |
| 18.02.2026 | 270,13 | 278,72 | 267,62 | 277,69 | 2,62% | 534.752,00 |
| 17.02.2026 | 272,53 | 273,74 | 268,92 | 270,59 | -1,22% | 513.385,00 |
| 13.02.2026 | 265,37 | 275,38 | 262,89 | 273,93 | 4,53% | 586.484,00 |
| 12.02.2026 | 281,03 | 281,03 | 259,67 | 262,06 | -7,30% | 940.243,00 |
| 11.02.2026 | 284,50 | 284,98 | 278,36 | 282,70 | 0,11% | 427.390,00 |
| 10.02.2026 | 278,32 | 283,34 | 278,32 | 282,38 | 1,34% | 490.224,00 |
| 09.02.2026 | 276,57 | 279,01 | 274,98 | 278,64 | 0,75% | 577.390,00 |
| 06.02.2026 | 275,00 | 278,93 | 272,22 | 276,57 | 1,98% | 516.508,00 |
| 05.02.2026 | 276,07 | 277,73 | 269,08 | 271,21 | -1,91% | 540.230,00 |
| 04.02.2026 | 276,26 | 280,69 | 273,86 | 276,50 | 0,72% | 845.421,00 |
| 03.02.2026 | 281,37 | 285,09 | 272,19 | 274,51 | -2,21% | 1.215.657,00 |
| 02.02.2026 | 273,28 | 281,80 | 272,00 | 280,72 | 1,85% | 799.408,00 |
| 30.01.2026 | 280,47 | 283,58 | 272,08 | 275,61 | -2,48% | 1.025.463,00 |
| 29.01.2026 | 293,75 | 293,75 | 274,20 | 282,62 | -3,30% | 1.260.336,00 |
| 28.01.2026 | 298,50 | 303,98 | 285,00 | 292,25 | 8,07% | 2.849.379,00 |
| 27.01.2026 | 268,52 | 272,91 | 264,34 | 270,43 | 1,11% | 2.015.077,00 |
| 26.01.2026 | 261,87 | 268,28 | 261,85 | 267,45 | 2,07% | 1.294.254,00 |
| 22.01.2026 | 263,57 | 267,41 | 261,06 | 262,02 | 0,20% | 681.202,00 |
| 21.01.2026 | 260,27 | 265,84 | 260,18 | 261,50 | 0,67% | 885.611,00 |
| 20.01.2026 | 262,73 | 267,05 | 259,44 | 259,77 | -3,15% | 921.947,00 |
| 16.01.2026 | 273,99 | 275,66 | 266,00 | 268,22 | -2,11% | 2.542.603,00 |
| 15.01.2026 | 277,30 | 280,75 | 272,52 | 273,99 | 2,45% | 1.166.397,00 |
| 14.01.2026 | 267,69 | 269,51 | 265,21 | 267,45 | -0,87% | 760.469,00 |
| 13.01.2026 | 270,63 | 273,37 | 267,61 | 269,81 | -0,28% | 601.210,00 |
| 12.01.2026 | 265,00 | 272,15 | 264,58 | 270,56 | 0,46% | 801.963,00 |
| 09.01.2026 | 270,49 | 272,13 | 264,86 | 269,31 | -0,04% | 667.407,00 |
| 08.01.2026 | 266,82 | 273,08 | 266,42 | 269,41 | 0,56% | 789.732,00 |
| 07.01.2026 | 269,00 | 271,02 | 265,31 | 267,92 | -1,01% | 709.751,00 |
| 06.01.2026 | 271,33 | 272,93 | 265,27 | 270,66 | -0,53% | 1.089.303,00 |
| 05.01.2026 | 263,79 | 275,15 | 262,28 | 272,11 | 6,03% | 1.447.868,00 |
| 02.01.2026 | 255,83 | 261,17 | 254,21 | 256,63 | 0,54% | 824.788,00 |
| 31.12.2025 | 259,13 | 259,81 | 255,20 | 255,26 | -1,58% | 1.237.970,00 |
| 30.12.2025 | 259,04 | 260,69 | 257,46 | 259,37 | -0,02% | 922.800,00 |
| 29.12.2025 | 262,86 | 263,36 | 257,74 | 259,43 | -1,41% | 811.242,00 |
| 26.12.2025 | 262,68 | 265,27 | 261,88 | 263,14 | 0,31% | 1.060.745,00 |
| 24.12.2025 | 260,46 | 262,73 | 259,30 | 262,33 | 0,72% | 793.717,00 |
| 23.12.2025 | 259,86 | 261,52 | 258,17 | 260,46 | 0,02% | 778.874,00 |
| 22.12.2025 | 257,90 | 262,62 | 257,78 | 260,40 | 1,35% | 950.467,00 |
| 19.12.2025 | 259,44 | 262,35 | 255,96 | 256,94 | -0,84% | 3.143.804,00 |
| 18.12.2025 | 256,26 | 260,40 | 252,04 | 259,11 | 1,19% | 1.092.554,00 |
| 17.12.2025 | 257,91 | 260,97 | 255,80 | 256,07 | -0,85% | 1.385.599,00 |
| 16.12.2025 | 260,82 | 261,73 | 256,13 | 258,26 | -1,82% | 1.428.588,00 |
| 15.12.2025 | 264,76 | 266,25 | 260,68 | 263,06 | 0,15% | 1.663.284,00 |
| 12.12.2025 | 264,53 | 265,99 | 259,52 | 262,67 | -0,67% | 1.229.005,00 |
| 11.12.2025 | 258,03 | 265,60 | 255,64 | 264,45 | 2,47% | 1.377.162,00 |
| 10.12.2025 | 256,55 | 260,16 | 255,20 | 258,08 | 0,04% | 1.241.151,00 |
| 09.12.2025 | 248,21 | 259,41 | 247,60 | 257,98 | 3,93% | 1.335.434,00 |
| 08.12.2025 | 248,66 | 252,56 | 248,02 | 248,22 | 0,04% | 1.147.557,00 |
| 05.12.2025 | 243,30 | 249,05 | 243,03 | 248,12 | 1,97% | 913.695,00 |
| 04.12.2025 | 240,50 | 245,22 | 239,33 | 243,33 | 1,12% | 1.059.616,00 |
| 03.12.2025 | 238,36 | 241,19 | 236,33 | 240,63 | 0,88% | 1.072.229,00 |
| 02.12.2025 | 239,87 | 241,24 | 233,96 | 238,52 | -0,10% | 1.246.507,00 |
| 01.12.2025 | 236,99 | 243,26 | 236,99 | 238,76 | -0,17% | 1.174.776,00 |
| 28.11.2025 | 240,45 | 242,48 | 237,71 | 239,16 | 0,39% | 558.446,00 |
| 26.11.2025 | 240,76 | 241,23 | 237,62 | 238,22 | -0,75% | 908.103,00 |
| 25.11.2025 | 236,14 | 242,02 | 236,14 | 240,01 | 1,67% | 1.073.085,00 |
| 24.11.2025 | 234,88 | 238,79 | 232,40 | 236,06 | 4,52% | 2.337.626,00 |
| 20.11.2025 | 226,99 | 230,63 | 225,39 | 225,86 | 0,83% | 1.327.882,00 |
| 19.11.2025 | 225,45 | 228,91 | 223,76 | 223,99 | -1,35% | 749.259,00 |
| 18.11.2025 | 227,44 | 229,96 | 226,00 | 227,06 | -0,74% | 691.246,00 |
| 17.11.2025 | 232,23 | 234,24 | 227,88 | 228,76 | -4,23% | 803.162,00 |
| 13.11.2025 | 240,17 | 241,88 | 236,53 | 238,87 | -0,54% | 1.085.905,00 |
| 12.11.2025 | 240,48 | 243,77 | 238,76 | 240,17 | 0,70% | 646.899,00 |
| 11.11.2025 | 240,77 | 242,00 | 237,54 | 238,51 | -0,94% | 875.850,00 |
| 10.11.2025 | 246,68 | 248,61 | 239,01 | 240,77 | -2,02% | 811.096,00 |
| 07.11.2025 | 245,81 | 246,53 | 242,03 | 245,74 | -0,95% | 923.686,00 |
| 06.11.2025 | 245,34 | 249,00 | 241,59 | 248,09 | 0,68% | 1.321.088,00 |
| 05.11.2025 | 242,12 | 250,56 | 241,95 | 246,42 | 2,09% | 1.257.500,00 |
| 04.11.2025 | 246,97 | 247,05 | 239,94 | 241,38 | -3,07% | 1.539.460,00 |
| 03.11.2025 | 252,98 | 253,25 | 247,57 | 249,03 | -1,59% | 1.492.225,00 |
| 31.10.2025 | 256,02 | 257,67 | 252,49 | 253,05 | -1,42% | 995.064,00 |
| 30.10.2025 | 257,27 | 261,45 | 256,01 | 256,69 | -0,80% | 930.173,00 |
| 29.10.2025 | 267,00 | 267,05 | 257,50 | 258,76 | -3,30% | 1.243.232,00 |
| 28.10.2025 | 262,35 | 276,19 | 261,50 | 267,58 | -7,86% | 2.742.267,00 |
| 27.10.2025 | 303,60 | 304,61 | 288,70 | 290,41 | -2,66% | 1.655.725,00 |
| 24.10.2025 | 305,35 | 305,35 | 298,24 | 298,34 | -1,17% | 454.837,00 |
| 23.10.2025 | 297,63 | 303,29 | 297,63 | 301,86 | 1,35% | 657.537,00 |
| 22.10.2025 | 300,01 | 300,98 | 294,21 | 297,83 | -0,46% | 577.303,00 |
| 21.10.2025 | 296,50 | 300,22 | 294,00 | 299,21 | 0,91% | 925.249,00 |
| 20.10.2025 | 300,13 | 302,00 | 295,03 | 296,50 | -1,46% | 816.531,00 |
| 17.10.2025 | 295,01 | 302,72 | 292,52 | 300,90 | 1,88% | 2.253.417,00 |
| 16.10.2025 | 324,68 | 325,52 | 287,53 | 295,35 | -10,70% | 3.037.881,00 |
| 15.10.2025 | 341,42 | 343,17 | 322,63 | 330,75 | -3,62% | 1.442.638,00 |
| 14.10.2025 | 336,88 | 345,47 | 335,12 | 343,17 | 0,74% | 746.149,00 |
| 13.10.2025 | 343,33 | 343,33 | 334,92 | 340,64 | 2,68% | 641.799,00 |
| 10.10.2025 | 344,46 | 346,00 | 331,39 | 331,75 | -3,10% | 334.562,00 |
| 09.10.2025 | 342,58 | 342,64 | 334,62 | 342,35 | -0,07% | 354.369,00 |
| 08.10.2025 | 333,38 | 343,84 | 332,15 | 342,58 | 3,57% | 704.515,00 |