233,150€
3,21%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 228,90 | 234,60 | 228,00 | 233,40 | 3,32% | - |
| 20.11.2024 | 225,90 | 225,90 | 225,90 | 225,90 | -0,09% | - |
| 19.11.2024 | 226,10 | 226,10 | 226,10 | 226,10 | -0,31% | - |
| 18.11.2024 | 226,80 | 226,80 | 226,80 | 226,80 | 0,04% | - |
| 15.11.2024 | 226,70 | 226,70 | 226,70 | 226,70 | -2,54% | - |
| 14.11.2024 | 232,60 | 232,60 | 232,60 | 232,60 | 1,93% | - |
| 13.11.2024 | 228,20 | 228,20 | 228,20 | 228,20 | 0,44% | - |
| 12.11.2024 | 227,20 | 227,20 | 227,20 | 227,20 | -0,53% | - |
| 11.11.2024 | 225,10 | 228,40 | 225,10 | 228,40 | 0,93% | 21,00 |
| 08.11.2024 | 223,60 | 226,30 | 223,60 | 226,30 | 1,75% | 10,00 |
| 07.11.2024 | 222,40 | 222,40 | 222,40 | 222,40 | 1,51% | - |
| 06.11.2024 | 219,10 | 219,10 | 219,10 | 219,10 | 3,45% | - |
| 05.11.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -0,66% | - |
| 04.11.2024 | 213,20 | 213,20 | 213,20 | 213,20 | -0,70% | - |
| 01.11.2024 | 214,70 | 214,70 | 214,70 | 214,70 | -0,14% | - |
| 31.10.2024 | 216,90 | 216,90 | 215,00 | 215,00 | -2,05% | 7,00 |
| 30.10.2024 | 221,60 | 221,60 | 219,50 | 219,50 | -2,23% | 23,00 |
| 29.10.2024 | 224,40 | 224,50 | 221,30 | 224,50 | 11,64% | 103,00 |
| 28.10.2024 | 201,10 | 201,10 | 201,10 | 201,10 | 2,37% | - |
| 25.10.2024 | 196,45 | 196,45 | 196,45 | 196,45 | -1,48% | - |
| 24.10.2024 | 199,40 | 199,40 | 199,40 | 199,40 | -0,18% | - |
| 23.10.2024 | 199,75 | 199,75 | 199,75 | 199,75 | -0,12% | - |
| 22.10.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,45% | - |
| 21.10.2024 | 199,10 | 199,10 | 199,10 | 199,10 | -0,15% | - |
| 18.10.2024 | 199,40 | 199,40 | 199,40 | 199,40 | 0,76% | - |
| 17.10.2024 | 197,90 | 197,90 | 197,90 | 197,90 | -0,20% | - |
| 16.10.2024 | 198,30 | 198,30 | 198,30 | 198,30 | -1,25% | - |
| 15.10.2024 | 200,50 | 200,80 | 200,50 | 200,80 | -0,94% | 5,00 |
| 14.10.2024 | 202,70 | 202,70 | 202,70 | 202,70 | 0,35% | 25,00 |
| 11.10.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 0,05% | - |
| 10.10.2024 | 201,90 | 201,90 | 201,90 | 201,90 | 1,46% | - |
| 09.10.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 0,63% | - |
| 08.10.2024 | 197,75 | 197,75 | 197,75 | 197,75 | -0,88% | - |
| 07.10.2024 | 199,50 | 199,50 | 199,50 | 199,50 | 1,42% | - |
| 04.10.2024 | 196,70 | 196,70 | 196,70 | 196,70 | -0,71% | - |
| 03.10.2024 | 198,10 | 198,10 | 198,10 | 198,10 | 0,99% | - |
| 02.10.2024 | 196,15 | 196,15 | 196,15 | 196,15 | -0,25% | - |
| 01.10.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 0,92% | - |
| 30.09.2024 | 194,85 | 194,85 | 194,85 | 194,85 | -2,38% | - |
| 27.09.2024 | 197,30 | 199,60 | 197,30 | 199,60 | 1,06% | 5,00 |
| 26.09.2024 | 197,50 | 197,50 | 197,50 | 197,50 | -0,55% | - |
| 25.09.2024 | 198,60 | 198,60 | 198,60 | 198,60 | 0,53% | - |
| 24.09.2024 | 197,55 | 197,55 | 197,55 | 197,55 | -0,15% | - |
| 23.09.2024 | 197,85 | 197,85 | 197,85 | 197,85 | 2,17% | 50,00 |
| 20.09.2024 | 193,65 | 193,65 | 193,65 | 193,65 | 0,55% | - |
| 19.09.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,29% | - |
| 18.09.2024 | 192,05 | 192,05 | 192,05 | 192,05 | 0,58% | - |
| 17.09.2024 | 190,95 | 190,95 | 190,95 | 190,95 | 0,21% | - |
| 16.09.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 3,06% | 30,00 |
| 13.09.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 0,79% | - |
| 12.09.2024 | 183,45 | 183,45 | 183,45 | 183,45 | 1,47% | - |
| 11.09.2024 | 180,80 | 180,80 | 180,80 | 180,80 | 0,39% | - |
| 10.09.2024 | 180,10 | 180,10 | 180,10 | 180,10 | 0,42% | - |
| 09.09.2024 | 179,35 | 179,35 | 179,35 | 179,35 | -0,17% | - |
| 06.09.2024 | 179,65 | 179,65 | 179,65 | 179,65 | 0,39% | - |
| 05.09.2024 | 178,95 | 178,95 | 178,95 | 178,95 | 0,22% | - |
| 04.09.2024 | 178,55 | 178,55 | 178,55 | 178,55 | -2,35% | - |
| 03.09.2024 | 182,85 | 182,85 | 182,85 | 182,85 | 0,14% | - |
| 02.09.2024 | 182,90 | 182,90 | 182,60 | 182,60 | 0,61% | - |
| 30.08.2024 | 181,50 | 181,50 | 181,50 | 181,50 | 2,22% | - |
| 29.08.2024 | 177,55 | 177,55 | 177,55 | 177,55 | -0,39% | - |
| 28.08.2024 | 178,25 | 178,25 | 178,25 | 178,25 | 0,37% | - |
| 27.08.2024 | 177,60 | 177,60 | 177,60 | 177,60 | 0,28% | - |
| 26.08.2024 | 177,10 | 177,10 | 177,10 | 177,10 | 0,85% | - |
| 23.08.2024 | 175,60 | 175,60 | 175,60 | 175,60 | -1,46% | - |
| 22.08.2024 | 178,10 | 178,20 | 178,10 | 178,20 | 0,37% | 28,00 |
| 21.08.2024 | 177,55 | 177,55 | 177,55 | 177,55 | 0,68% | - |
| 20.08.2024 | 176,35 | 176,35 | 176,35 | 176,35 | 0,11% | - |
| 19.08.2024 | 176,15 | 176,15 | 176,15 | 176,15 | -0,54% | - |
| 16.08.2024 | 177,10 | 177,10 | 177,10 | 177,10 | -0,65% | - |
| 15.08.2024 | 172,90 | 178,40 | 172,90 | 178,25 | 2,44% | 74,00 |
| 14.08.2024 | 173,70 | 175,55 | 173,70 | 174,00 | 0,84% | 165,00 |
| 13.08.2024 | 172,55 | 172,55 | 172,55 | 172,55 | -1,48% | - |
| 12.08.2024 | 175,15 | 175,15 | 175,15 | 175,15 | 1,54% | - |
| 09.08.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 1,95% | - |
| 08.08.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -2,03% | - |
| 07.08.2024 | 172,70 | 172,70 | 172,70 | 172,70 | 0,26% | - |
| 06.08.2024 | 172,25 | 172,25 | 172,25 | 172,25 | 2,81% | - |
| 05.08.2024 | 167,55 | 167,55 | 167,55 | 167,55 | -7,12% | - |
| 02.08.2024 | 178,40 | 180,40 | 178,40 | 180,40 | -3,84% | 10,00 |
| 01.08.2024 | 187,60 | 187,60 | 187,60 | 187,60 | 1,41% | - |
| 31.07.2024 | 186,00 | 186,00 | 185,00 | 185,00 | 0,11% | 15,00 |
| 30.07.2024 | 183,00 | 184,80 | 183,00 | 184,80 | 11,53% | 15,00 |
| 29.07.2024 | 163,25 | 165,70 | 163,25 | 165,70 | 3,79% | 91,00 |
| 26.07.2024 | 159,65 | 159,65 | 159,65 | 159,65 | 2,08% | - |
| 25.07.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -2,22% | - |
| 24.07.2024 | 158,70 | 159,95 | 158,70 | 159,95 | -0,09% | 25,00 |
| 23.07.2024 | 160,10 | 160,10 | 160,10 | 160,10 | 0,06% | - |
| 22.07.2024 | 160,40 | 160,40 | 160,00 | 160,00 | -1,39% | 23,00 |
| 19.07.2024 | 162,25 | 162,25 | 162,25 | 162,25 | -1,40% | - |
| 18.07.2024 | 164,55 | 164,55 | 164,55 | 164,55 | -1,32% | - |
| 17.07.2024 | 166,75 | 166,75 | 166,75 | 166,75 | 1,86% | - |
| 16.07.2024 | 163,70 | 163,70 | 163,70 | 163,70 | 1,27% | - |
| 15.07.2024 | 161,65 | 161,65 | 161,65 | 161,65 | 1,76% | - |
| 12.07.2024 | 158,85 | 158,85 | 158,85 | 158,85 | 0,06% | - |
| 11.07.2024 | 158,75 | 158,75 | 158,75 | 158,75 | 0,44% | - |
| 10.07.2024 | 158,05 | 158,05 | 158,05 | 158,05 | -0,63% | - |
| 09.07.2024 | 159,05 | 159,05 | 159,05 | 159,05 | 0,95% | - |
| 08.07.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 0,35% | - |
| 05.07.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -0,22% | - |