272,730$
1,55%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 264,37 | 274,54 | 264,37 | 272,73 | 1,55% | 462.612,00 |
| 01.04.2025 | 265,37 | 269,18 | 264,03 | 268,58 | 0,86% | 452.115,00 |
| 31.03.2025 | 260,11 | 268,52 | 259,00 | 266,29 | 0,91% | 719.270,00 |
| 28.03.2025 | 268,87 | 270,92 | 261,17 | 263,88 | -2,30% | 490.736,00 |
| 27.03.2025 | 271,85 | 271,85 | 267,48 | 270,08 | -1,01% | 356.090,00 |
| 26.03.2025 | 274,86 | 277,10 | 271,30 | 272,84 | -0,80% | 335.601,00 |
| 25.03.2025 | 274,79 | 278,85 | 270,36 | 275,05 | 0,27% | 570.438,00 |
| 24.03.2025 | 273,74 | 276,38 | 272,19 | 274,31 | 2,17% | 545.144,00 |
| 21.03.2025 | 266,88 | 268,80 | 262,76 | 268,48 | 0,00% | 1.281.809,00 |
| 20.03.2025 | 267,63 | 270,95 | 266,35 | 268,48 | -0,64% | 464.261,00 |
| 19.03.2025 | 265,33 | 272,87 | 264,38 | 270,21 | 2,03% | 549.072,00 |
| 18.03.2025 | 265,24 | 266,97 | 263,68 | 264,83 | -0,98% | 337.903,00 |
| 17.03.2025 | 259,97 | 269,77 | 257,90 | 267,45 | 1,86% | 485.468,00 |
| 14.03.2025 | 261,00 | 264,01 | 255,90 | 262,57 | 2,00% | 441.157,00 |
| 13.03.2025 | 266,03 | 266,07 | 255,65 | 257,42 | -3,25% | 701.602,00 |
| 12.03.2025 | 270,15 | 271,11 | 265,87 | 266,06 | 0,32% | 535.328,00 |
| 11.03.2025 | 265,80 | 269,87 | 263,55 | 265,21 | -0,48% | 569.133,00 |
| 10.03.2025 | 270,55 | 270,86 | 263,34 | 266,49 | -3,35% | 629.668,00 |
| 07.03.2025 | 275,62 | 277,50 | 268,75 | 275,74 | -0,01% | 543.948,00 |
| 06.03.2025 | 278,76 | 280,11 | 273,05 | 275,76 | -2,42% | 697.879,00 |
| 05.03.2025 | 279,91 | 283,19 | 276,00 | 282,60 | 0,87% | 791.812,00 |
| 04.03.2025 | 280,90 | 283,82 | 273,14 | 280,17 | -1,40% | 684.158,00 |
| 03.03.2025 | 295,46 | 298,54 | 282,16 | 284,15 | -2,86% | 721.736,00 |
| 28.02.2025 | 291,23 | 292,77 | 285,21 | 292,51 | 0,53% | 778.557,00 |
| 27.02.2025 | 296,74 | 297,26 | 290,31 | 290,97 | -1,31% | 343.512,00 |
| 26.02.2025 | 293,18 | 298,01 | 292,61 | 294,82 | 0,63% | 484.771,00 |
| 25.02.2025 | 292,67 | 293,64 | 287,64 | 292,98 | -0,08% | 481.581,00 |
| 24.02.2025 | 296,05 | 296,26 | 290,01 | 293,21 | -0,77% | 505.006,00 |
| 21.02.2025 | 305,51 | 305,51 | 294,78 | 295,48 | -2,99% | 461.838,00 |
| 20.02.2025 | 308,88 | 308,88 | 301,34 | 304,60 | -1,77% | 415.883,00 |
| 19.02.2025 | 306,99 | 310,20 | 304,88 | 310,08 | 0,81% | 433.954,00 |
| 18.02.2025 | 310,18 | 313,00 | 305,62 | 307,59 | -0,83% | 607.361,00 |
| 14.02.2025 | 310,45 | 310,86 | 308,02 | 310,18 | -0,09% | 435.746,00 |
| 13.02.2025 | 311,78 | 312,76 | 308,54 | 310,45 | -0,05% | 421.081,00 |
| 12.02.2025 | 303,76 | 310,63 | 301,34 | 310,60 | 0,72% | 789.457,00 |
| 11.02.2025 | 307,03 | 310,76 | 307,03 | 308,39 | 0,01% | 513.219,00 |
| 10.02.2025 | 309,21 | 310,77 | 306,56 | 308,35 | 0,57% | 441.555,00 |
| 07.02.2025 | 307,31 | 310,14 | 304,43 | 306,60 | -0,27% | 512.579,00 |
| 06.02.2025 | 304,35 | 308,32 | 303,81 | 307,44 | 1,36% | 617.656,00 |
| 05.02.2025 | 298,47 | 303,51 | 297,17 | 303,32 | 1,18% | 477.038,00 |
| 04.02.2025 | 294,00 | 301,02 | 293,77 | 299,78 | 1,55% | 796.423,00 |
| 03.02.2025 | 293,40 | 295,45 | 287,57 | 295,19 | -0,70% | 866.315,00 |
| 31.01.2025 | 302,29 | 304,00 | 296,98 | 297,26 | -1,40% | 681.202,00 |
| 30.01.2025 | 304,36 | 307,49 | 299,66 | 301,48 | 0,34% | 889.303,00 |
| 29.01.2025 | 307,00 | 308,00 | 277,14 | 300,46 | 11,40% | 2.417.545,00 |
| 28.01.2025 | 263,47 | 270,03 | 262,11 | 269,72 | 2,55% | 1.211.136,00 |
| 27.01.2025 | 266,19 | 268,32 | 258,06 | 263,01 | -3,66% | 906.347,00 |
| 24.01.2025 | 272,21 | 274,64 | 271,00 | 272,99 | 0,03% | 413.637,00 |
| 23.01.2025 | 271,27 | 273,09 | 269,50 | 272,91 | 0,31% | 417.985,00 |
| 22.01.2025 | 268,45 | 272,50 | 268,45 | 272,08 | 1,62% | 528.385,00 |
| 21.01.2025 | 264,25 | 267,96 | 264,25 | 267,74 | 1,44% | 381.702,00 |
| 17.01.2025 | 267,48 | 267,74 | 263,54 | 263,95 | 0,03% | 384.594,00 |
| 16.01.2025 | 263,00 | 266,06 | 262,39 | 263,86 | 0,59% | 329.093,00 |
| 15.01.2025 | 262,15 | 263,80 | 260,16 | 262,30 | 1,62% | 512.982,00 |
| 14.01.2025 | 255,83 | 260,24 | 255,16 | 258,11 | 1,16% | 511.056,00 |
| 13.01.2025 | 252,09 | 255,75 | 250,63 | 255,16 | 0,33% | 377.027,00 |
| 10.01.2025 | 256,07 | 257,22 | 253,90 | 254,32 | -1,75% | 787.915,00 |
| 08.01.2025 | 255,88 | 259,89 | 254,87 | 258,84 | 0,60% | 428.597,00 |
| 07.01.2025 | 259,70 | 261,59 | 255,87 | 257,29 | -0,93% | 444.751,00 |
| 06.01.2025 | 254,36 | 260,77 | 254,36 | 259,70 | 2,10% | 476.043,00 |
| 03.01.2025 | 252,11 | 255,15 | 251,74 | 254,36 | 1,04% | 410.607,00 |
| 02.01.2025 | 252,00 | 255,38 | 249,68 | 251,75 | 0,11% | 409.254,00 |
| 31.12.2024 | 252,82 | 253,34 | 250,74 | 251,47 | -0,40% | 280.866,00 |
| 30.12.2024 | 252,34 | 254,42 | 249,74 | 252,48 | -1,23% | 253.018,00 |
| 27.12.2024 | 254,11 | 256,87 | 253,67 | 255,63 | -0,58% | 209.584,00 |
| 26.12.2024 | 255,63 | 257,90 | 254,70 | 257,12 | 0,36% | 197.697,00 |
| 24.12.2024 | 253,99 | 257,04 | 253,90 | 256,20 | 0,70% | 172.640,00 |
| 23.12.2024 | 251,75 | 254,81 | 250,88 | 254,41 | 0,83% | 269.238,00 |
| 20.12.2024 | 249,26 | 254,01 | 248,02 | 252,31 | 0,76% | 1.225.140,00 |
| 19.12.2024 | 252,45 | 255,43 | 249,38 | 250,41 | -0,56% | 470.002,00 |
| 18.12.2024 | 261,92 | 264,00 | 251,80 | 251,82 | -3,07% | 426.229,00 |
| 17.12.2024 | 262,10 | 263,44 | 259,36 | 259,80 | -1,35% | 506.857,00 |
| 16.12.2024 | 261,59 | 264,03 | 260,82 | 263,36 | 0,59% | 500.868,00 |
| 13.12.2024 | 261,51 | 264,50 | 260,54 | 261,81 | 0,09% | 562.866,00 |
| 12.12.2024 | 260,64 | 263,31 | 258,57 | 261,57 | 0,58% | 587.087,00 |
| 11.12.2024 | 256,63 | 260,75 | 256,16 | 260,07 | 1,75% | 918.217,00 |
| 10.12.2024 | 257,72 | 258,16 | 254,27 | 255,60 | -0,90% | 654.030,00 |
| 09.12.2024 | 256,90 | 260,01 | 256,90 | 257,92 | 0,30% | 510.161,00 |
| 06.12.2024 | 256,50 | 259,75 | 256,50 | 257,14 | 0,04% | 649.260,00 |
| 05.12.2024 | 254,94 | 258,00 | 252,97 | 257,05 | 1,15% | 478.125,00 |
| 04.12.2024 | 252,28 | 254,97 | 251,95 | 254,13 | 1,19% | 358.563,00 |
| 03.12.2024 | 251,18 | 253,06 | 249,53 | 251,13 | -0,40% | 385.345,00 |
| 02.12.2024 | 250,00 | 253,62 | 250,00 | 252,14 | 0,71% | 479.458,00 |
| 29.11.2024 | 250,73 | 252,19 | 249,95 | 250,35 | 0,11% | 294.717,00 |
| 27.11.2024 | 251,90 | 252,30 | 248,09 | 250,07 | -0,73% | 345.362,00 |
| 26.11.2024 | 248,20 | 252,16 | 247,26 | 251,92 | 1,28% | 391.687,00 |
| 25.11.2024 | 248,52 | 250,46 | 247,79 | 248,74 | 0,71% | 1.351.212,00 |
| 22.11.2024 | 245,17 | 247,70 | 245,07 | 246,98 | 2,05% | 346.189,00 |
| 20.11.2024 | 239,87 | 242,37 | 238,71 | 242,02 | 0,98% | 314.219,00 |
| 19.11.2024 | 236,50 | 241,19 | 234,00 | 239,67 | -0,13% | 450.324,00 |
| 18.11.2024 | 239,32 | 241,54 | 238,51 | 239,99 | 0,68% | 376.546,00 |
| 15.11.2024 | 241,74 | 242,87 | 238,19 | 238,36 | -1,52% | 490.674,00 |
| 14.11.2024 | 247,04 | 247,42 | 241,48 | 242,05 | -1,96% | 508.628,00 |
| 13.11.2024 | 243,43 | 248,39 | 242,92 | 246,89 | 1,18% | 653.986,00 |
| 12.11.2024 | 241,86 | 244,17 | 241,86 | 244,02 | 0,55% | 577.121,00 |
| 11.11.2024 | 242,12 | 243,88 | 241,05 | 242,68 | 0,57% | 347.680,00 |
| 08.11.2024 | 241,88 | 244,32 | 240,88 | 241,31 | -0,24% | 543.900,00 |
| 07.11.2024 | 239,04 | 241,92 | 239,04 | 241,88 | 0,80% | 440.680,00 |
| 06.11.2024 | 237,50 | 241,62 | 235,59 | 239,95 | 3,02% | 434.423,00 |
| 05.11.2024 | 230,61 | 233,36 | 230,61 | 232,92 | 0,74% | 378.787,00 |