17,697$
-3,14%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,12 | 18,14 | 17,02 | 17,70 | -3,14% | 10.994.742,00 |
| 13.05.2026 | 19,29 | 19,29 | 18,21 | 18,27 | -3,99% | 7.060.372,00 |
| 12.05.2026 | 19,71 | 19,81 | 18,52 | 19,03 | -2,78% | 8.550.219,00 |
| 11.05.2026 | 20,48 | 21,59 | 19,05 | 19,57 | -4,56% | 16.153.998,00 |
| 08.05.2026 | 20,36 | 21,08 | 19,60 | 20,51 | 5,18% | 19.106.345,00 |
| 07.05.2026 | 22,80 | 22,88 | 18,53 | 19,50 | -38,33% | 46.835.984,00 |
| 06.05.2026 | 31,50 | 32,53 | 29,82 | 31,62 | -2,35% | 13.452.255,00 |
| 05.05.2026 | 29,11 | 32,77 | 29,00 | 32,38 | 17,79% | 13.062.301,00 |
| 04.05.2026 | 27,67 | 28,00 | 26,58 | 27,49 | -2,01% | 6.234.838,00 |
| 01.05.2026 | 25,63 | 28,42 | 25,63 | 28,06 | 11,06% | 8.806.871,00 |
| 30.04.2026 | 26,34 | 26,86 | 24,18 | 25,26 | -4,28% | 7.311.254,00 |
| 29.04.2026 | 24,92 | 26,49 | 24,44 | 26,39 | 7,15% | 6.227.977,00 |
| 28.04.2026 | 25,80 | 26,88 | 24,44 | 24,63 | -4,53% | 6.624.667,00 |
| 27.04.2026 | 23,85 | 25,94 | 23,14 | 25,80 | 8,59% | 6.791.095,00 |
| 24.04.2026 | 25,05 | 25,31 | 23,32 | 23,76 | -4,85% | 7.108.653,00 |
| 23.04.2026 | 24,84 | 25,03 | 23,58 | 24,97 | -0,87% | 6.373.123,00 |
| 22.04.2026 | 26,70 | 27,35 | 24,48 | 25,19 | -5,16% | 9.642.046,00 |
| 21.04.2026 | 25,50 | 27,34 | 24,85 | 26,56 | 4,53% | 9.724.994,00 |
| 20.04.2026 | 24,82 | 25,95 | 24,58 | 25,41 | 3,43% | 5.987.997,00 |
| 17.04.2026 | 25,15 | 26,29 | 23,97 | 24,57 | -1,28% | 12.616.041,00 |
| 16.04.2026 | 23,57 | 25,50 | 23,11 | 24,89 | 6,46% | 13.501.389,00 |
| 15.04.2026 | 21,76 | 23,45 | 21,26 | 23,38 | 11,58% | 14.148.818,00 |
| 14.04.2026 | 24,52 | 24,57 | 20,68 | 20,95 | -13,98% | 20.532.584,00 |
| 13.04.2026 | 23,10 | 24,70 | 22,25 | 24,36 | 5,57% | 16.482.965,00 |
| 10.04.2026 | 30,02 | 30,19 | 22,63 | 23,07 | -21,74% | 38.516.484,00 |
| 09.04.2026 | 32,74 | 32,80 | 27,15 | 29,48 | -9,98% | 23.740.131,00 |
| 08.04.2026 | 34,05 | 34,82 | 32,40 | 32,75 | 3,56% | 12.918.884,00 |
| 07.04.2026 | 31,63 | 32,09 | 30,55 | 31,63 | 0,27% | 7.802.352,00 |
| 06.04.2026 | 33,95 | 34,00 | 31,02 | 31,54 | -5,85% | 10.262.571,00 |
| 02.04.2026 | 30,80 | 34,22 | 30,72 | 33,50 | 3,52% | 12.131.727,00 |
| 01.04.2026 | 29,98 | 32,95 | 29,80 | 32,36 | 11,36% | 14.381.496,00 |
| 31.03.2026 | 26,08 | 29,17 | 25,90 | 29,06 | 13,87% | 12.758.337,00 |
| 30.03.2026 | 28,13 | 29,10 | 24,61 | 25,52 | -6,96% | 12.955.032,00 |
| 27.03.2026 | 28,11 | 29,18 | 26,95 | 27,43 | -4,06% | 9.751.136,00 |
| 26.03.2026 | 29,50 | 30,88 | 28,35 | 28,59 | -4,03% | 12.402.643,00 |
| 25.03.2026 | 29,47 | 30,95 | 28,60 | 29,79 | 5,64% | 13.325.298,00 |
| 24.03.2026 | 28,55 | 29,05 | 27,20 | 28,20 | -1,91% | 9.685.729,00 |
| 23.03.2026 | 25,20 | 28,78 | 24,80 | 28,75 | 14,09% | 13.428.070,00 |
| 20.03.2026 | 26,48 | 26,48 | 24,68 | 25,20 | -4,73% | 19.719.383,00 |
| 19.03.2026 | 26,57 | 27,15 | 25,47 | 26,45 | -1,60% | 10.078.391,00 |
| 18.03.2026 | 24,03 | 27,59 | 23,90 | 26,88 | 11,17% | 15.373.293,00 |
| 17.03.2026 | 22,27 | 24,32 | 22,00 | 24,18 | 6,10% | 9.383.914,00 |
| 16.03.2026 | 25,06 | 25,60 | 22,78 | 22,79 | -7,28% | 10.651.701,00 |
| 13.03.2026 | 24,23 | 25,79 | 24,20 | 24,58 | 1,49% | 9.601.665,00 |
| 12.03.2026 | 23,53 | 25,08 | 23,47 | 24,22 | 0,71% | 10.216.699,00 |
| 11.03.2026 | 22,96 | 25,22 | 22,96 | 24,05 | 5,67% | 15.155.806,00 |
| 10.03.2026 | 22,08 | 23,12 | 21,12 | 22,76 | 4,21% | 14.547.717,00 |
| 09.03.2026 | 20,36 | 21,85 | 20,23 | 21,84 | 8,49% | 10.956.364,00 |
| 06.03.2026 | 19,94 | 21,60 | 19,88 | 20,13 | -1,47% | 12.996.442,00 |
| 05.03.2026 | 20,00 | 21,45 | 19,94 | 20,43 | 1,84% | 11.509.511,00 |
| 04.03.2026 | 21,05 | 21,75 | 19,84 | 20,06 | -5,09% | 9.776.857,00 |
| 03.03.2026 | 20,31 | 21,18 | 18,68 | 21,14 | -0,17% | 17.266.413,00 |
| 02.03.2026 | 18,77 | 21,23 | 18,61 | 21,17 | 10,61% | 16.916.017,00 |
| 27.02.2026 | 17,50 | 19,15 | 17,13 | 19,14 | 6,57% | 10.100.246,00 |
| 26.02.2026 | 18,18 | 19,16 | 17,53 | 17,96 | -1,10% | 9.142.359,00 |
| 25.02.2026 | 17,67 | 18,56 | 17,61 | 18,16 | 2,77% | 7.858.359,00 |
| 24.02.2026 | 17,00 | 18,05 | 16,41 | 17,67 | 3,94% | 10.132.490,00 |
| 23.02.2026 | 17,54 | 17,74 | 16,61 | 17,00 | -5,97% | 17.762.913,00 |
| 20.02.2026 | 17,96 | 19,96 | 17,91 | 18,08 | 0,08% | 21.326.031,00 |
| 19.02.2026 | 18,73 | 20,27 | 17,91 | 18,07 | -4,04% | 27.550.811,00 |
| 18.02.2026 | 17,53 | 19,02 | 17,23 | 18,83 | 6,60% | 16.155.692,00 |
| 17.02.2026 | 18,26 | 19,25 | 16,64 | 17,66 | -3,29% | 20.690.920,00 |
| 13.02.2026 | 16,09 | 19,14 | 16,04 | 18,26 | 13,84% | 55.396.474,00 |
| 12.02.2026 | 13,49 | 17,86 | 13,38 | 16,04 | 72,10% | 115.571.649,00 |
| 11.02.2026 | 9,30 | 9,44 | 9,02 | 9,32 | 2,42% | 11.892.531,00 |
| 10.02.2026 | 8,80 | 9,24 | 8,76 | 9,10 | 4,30% | 3.557.745,00 |
| 09.02.2026 | 8,49 | 9,11 | 8,22 | 8,73 | 1,57% | 4.295.709,00 |
| 06.02.2026 | 8,05 | 8,60 | 8,00 | 8,59 | 7,78% | 3.440.974,00 |
| 05.02.2026 | 8,18 | 8,27 | 7,87 | 7,97 | -4,03% | 3.288.390,00 |
| 04.02.2026 | 8,77 | 8,78 | 8,13 | 8,31 | -5,63% | 3.997.454,00 |
| 03.02.2026 | 9,18 | 9,19 | 8,46 | 8,80 | -4,76% | 3.928.364,00 |
| 02.02.2026 | 9,19 | 9,54 | 9,11 | 9,24 | -0,11% | 2.167.819,00 |
| 30.01.2026 | 9,50 | 9,57 | 9,11 | 9,25 | -3,85% | 1.944.991,00 |
| 29.01.2026 | 9,87 | 9,87 | 9,29 | 9,62 | -3,02% | 2.918.584,00 |
| 28.01.2026 | 10,41 | 10,41 | 9,71 | 9,92 | -3,50% | 3.624.877,00 |
| 27.01.2026 | 10,58 | 10,72 | 9,89 | 10,28 | 5,11% | 8.151.262,00 |
| 26.01.2026 | 9,35 | 10,10 | 9,35 | 9,78 | 4,26% | 5.131.305,00 |
| 22.01.2026 | 9,03 | 9,39 | 9,01 | 9,38 | 5,16% | 2.206.496,00 |
| 21.01.2026 | 8,80 | 8,97 | 8,74 | 8,92 | 1,48% | 2.131.570,00 |
| 20.01.2026 | 8,80 | 8,94 | 8,74 | 8,79 | -2,66% | 2.961.949,00 |
| 16.01.2026 | 9,07 | 9,16 | 8,98 | 9,03 | -1,53% | 4.431.437,00 |
| 15.01.2026 | 9,21 | 9,21 | 9,02 | 9,17 | -0,38% | 2.136.370,00 |
| 14.01.2026 | 9,20 | 9,24 | 8,94 | 9,21 | -0,70% | 3.090.129,00 |
| 13.01.2026 | 9,35 | 9,56 | 9,18 | 9,27 | -0,75% | 2.355.761,00 |
| 12.01.2026 | 9,24 | 9,44 | 9,21 | 9,34 | 0,32% | 2.261.165,00 |
| 09.01.2026 | 9,98 | 10,00 | 9,28 | 9,31 | -6,43% | 4.036.434,00 |
| 08.01.2026 | 10,42 | 10,54 | 9,91 | 9,95 | -5,51% | 3.762.852,00 |
| 07.01.2026 | 10,10 | 10,67 | 10,10 | 10,53 | 4,36% | 2.851.189,00 |
| 06.01.2026 | 10,10 | 10,12 | 9,69 | 10,09 | -0,74% | 2.635.408,00 |
| 05.01.2026 | 10,22 | 10,50 | 10,06 | 10,17 | -0,25% | 6.663.418,00 |
| 02.01.2026 | 10,33 | 10,41 | 9,93 | 10,19 | 0,10% | 2.170.559,00 |
| 31.12.2025 | 10,12 | 10,25 | 10,07 | 10,18 | 0,39% | 1.884.366,00 |
| 30.12.2025 | 10,22 | 10,33 | 10,12 | 10,14 | -0,69% | 1.529.971,00 |
| 29.12.2025 | 10,20 | 10,32 | 10,13 | 10,21 | -0,29% | 1.800.970,00 |
| 26.12.2025 | 10,47 | 10,50 | 10,15 | 10,24 | -2,85% | 1.924.301,00 |
| 24.12.2025 | 10,45 | 10,64 | 10,40 | 10,54 | 1,05% | 910.108,00 |
| 23.12.2025 | 10,61 | 10,61 | 10,39 | 10,43 | -2,61% | 1.900.172,00 |
| 22.12.2025 | 10,24 | 10,79 | 10,11 | 10,71 | 4,90% | 2.772.797,00 |
| 19.12.2025 | 10,25 | 10,30 | 10,12 | 10,21 | -0,39% | 6.355.948,00 |
| 18.12.2025 | 10,07 | 10,27 | 9,85 | 10,25 | 2,40% | 3.011.181,00 |