266,287$
-0,70%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 267,83 | 268,16 | 264,96 | 266,49 | -0,62% | - |
| 24.04.2025 | 261,15 | 269,78 | 261,15 | 268,16 | 2,16% | 497.180,00 |
| 23.04.2025 | 260,72 | 265,99 | 256,56 | 262,49 | 3,03% | 568.780,00 |
| 22.04.2025 | 254,17 | 257,45 | 252,60 | 254,77 | 1,58% | 524.304,00 |
| 21.04.2025 | 255,78 | 258,22 | 247,84 | 250,80 | -3,02% | 370.987,00 |
| 17.04.2025 | 262,10 | 262,83 | 256,70 | 258,61 | -0,14% | 405.096,00 |
| 16.04.2025 | 260,70 | 264,04 | 256,94 | 258,98 | -1,73% | 510.565,00 |
| 15.04.2025 | 263,74 | 265,52 | 261,39 | 263,53 | 0,32% | 424.054,00 |
| 14.04.2025 | 266,76 | 268,41 | 260,46 | 262,69 | 0,39% | 424.337,00 |
| 11.04.2025 | 255,00 | 263,37 | 253,46 | 261,68 | 2,62% | 600.746,00 |
| 10.04.2025 | 258,18 | 258,61 | 246,63 | 255,00 | -3,56% | 672.055,00 |
| 09.04.2025 | 239,21 | 266,24 | 236,82 | 264,41 | 9,37% | 632.598,00 |
| 08.04.2025 | 256,14 | 256,91 | 238,38 | 241,75 | -0,77% | 737.981,00 |
| 07.04.2025 | 232,41 | 252,79 | 227,04 | 243,62 | 1,83% | 1.073.100,00 |
| 04.04.2025 | 244,74 | 246,09 | 236,57 | 239,25 | -4,71% | 725.520,00 |
| 03.04.2025 | 257,47 | 261,88 | 249,88 | 251,07 | -7,94% | 590.126,00 |
| 02.04.2025 | 264,37 | 274,54 | 264,37 | 272,73 | 1,55% | 463.739,00 |
| 01.04.2025 | 265,37 | 269,18 | 264,03 | 268,58 | 0,86% | 457.619,00 |
| 31.03.2025 | 260,11 | 268,52 | 259,00 | 266,29 | 0,91% | 719.388,00 |
| 28.03.2025 | 268,87 | 270,92 | 261,17 | 263,88 | -2,30% | 490.912,00 |
| 27.03.2025 | 271,85 | 271,85 | 267,48 | 270,08 | -1,01% | 356.133,00 |
| 26.03.2025 | 274,86 | 277,10 | 271,30 | 272,84 | -0,80% | 336.495,00 |
| 25.03.2025 | 274,79 | 278,85 | 270,36 | 275,05 | 0,27% | 570.756,00 |
| 24.03.2025 | 273,74 | 276,38 | 272,19 | 274,31 | 2,20% | 545.170,00 |
| 21.03.2025 | 266,88 | 268,80 | 262,76 | 268,40 | -0,03% | 1.289.441,00 |
| 20.03.2025 | 267,63 | 270,95 | 266,35 | 268,48 | -0,64% | 464.382,00 |
| 19.03.2025 | 265,33 | 272,87 | 264,38 | 270,21 | 2,03% | 549.604,00 |
| 18.03.2025 | 265,24 | 266,97 | 263,68 | 264,83 | -0,98% | 338.009,00 |
| 17.03.2025 | 259,97 | 269,77 | 257,90 | 267,45 | 1,90% | 485.482,00 |
| 14.03.2025 | 261,00 | 264,01 | 255,90 | 262,46 | 1,96% | 441.189,00 |
| 13.03.2025 | 266,03 | 266,07 | 255,65 | 257,42 | -3,25% | 709.246,00 |
| 12.03.2025 | 270,15 | 271,11 | 265,87 | 266,06 | 0,28% | 537.267,00 |
| 11.03.2025 | 265,80 | 269,87 | 263,55 | 265,31 | -0,45% | 569.236,00 |
| 10.03.2025 | 270,55 | 270,86 | 263,34 | 266,50 | -3,31% | 634.401,00 |
| 07.03.2025 | 275,62 | 278,03 | 268,75 | 275,63 | -0,05% | 547.677,00 |
| 06.03.2025 | 278,76 | 280,11 | 273,05 | 275,76 | -2,42% | 699.555,00 |
| 05.03.2025 | 279,91 | 283,19 | 276,00 | 282,60 | 0,87% | 794.458,00 |
| 04.03.2025 | 280,90 | 283,82 | 273,14 | 280,17 | -1,40% | 686.082,00 |
| 03.03.2025 | 295,46 | 298,54 | 282,16 | 284,15 | -2,83% | 724.798,00 |
| 28.02.2025 | 291,23 | 292,77 | 285,21 | 292,43 | 0,50% | 840.598,00 |
| 27.02.2025 | 296,74 | 297,26 | 290,31 | 290,97 | -1,31% | 353.741,00 |
| 26.02.2025 | 293,18 | 298,01 | 292,61 | 294,82 | 0,63% | 484.839,00 |
| 25.02.2025 | 292,67 | 293,64 | 287,64 | 292,98 | -0,08% | 590.442,00 |
| 24.02.2025 | 296,05 | 296,26 | 290,01 | 293,21 | -0,80% | 505.786,00 |
| 21.02.2025 | 305,51 | 305,51 | 294,78 | 295,56 | -2,97% | 467.946,00 |
| 20.02.2025 | 308,88 | 308,88 | 301,34 | 304,60 | -1,77% | 415.897,00 |
| 19.02.2025 | 306,99 | 310,20 | 304,88 | 310,08 | 0,81% | 441.436,00 |
| 18.02.2025 | 310,18 | 313,00 | 305,62 | 307,59 | -1,04% | 611.101,00 |
| 17.02.2025 | 310,94 | 310,94 | 310,24 | 310,83 | 0,21% | - |
| 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% | 453.746,00 |
| 12.02.2025 | 303,76 | 310,63 | 301,34 | 310,60 | 0,72% | 789.800,00 |
| 11.02.2025 | 307,03 | 310,76 | 307,03 | 308,39 | 0,01% | 513.322,00 |
| 10.02.2025 | 309,21 | 310,77 | 306,56 | 308,35 | 0,57% | 441.803,00 |
| 07.02.2025 | 307,31 | 310,14 | 304,43 | 306,60 | -0,27% | 520.482,00 |
| 06.02.2025 | 304,35 | 308,32 | 303,81 | 307,44 | 1,36% | 618.037,00 |
| 05.02.2025 | 298,47 | 303,51 | 297,17 | 303,32 | 1,18% | 477.409,00 |
| 04.02.2025 | 294,00 | 301,02 | 293,77 | 299,78 | 1,55% | 806.675,00 |
| 03.02.2025 | 293,40 | 295,45 | 287,57 | 295,19 | -0,70% | 867.808,00 |
| 31.01.2025 | 302,29 | 304,00 | 296,98 | 297,26 | -1,40% | 681.646,00 |
| 30.01.2025 | 304,36 | 307,49 | 299,66 | 301,48 | 0,34% | 919.363,00 |
| 29.01.2025 | 307,00 | 308,00 | 277,14 | 300,46 | 11,40% | 2.423.121,00 |
| 28.01.2025 | 263,47 | 270,03 | 262,11 | 269,72 | 2,55% | 1.321.576,00 |
| 27.01.2025 | 266,19 | 268,32 | 258,06 | 263,01 | -3,66% | 919.156,00 |
| 24.01.2025 | 272,21 | 274,64 | 271,00 | 272,99 | 0,03% | 414.346,00 |
| 23.01.2025 | 271,27 | 273,09 | 269,50 | 272,91 | 0,31% | 425.655,00 |
| 22.01.2025 | 268,45 | 272,50 | 268,45 | 272,08 | 1,62% | 538.173,00 |
| 21.01.2025 | 264,25 | 267,96 | 264,25 | 267,74 | 1,44% | 381.949,00 |
| 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% | 335.151,00 |
| 15.01.2025 | 262,15 | 263,80 | 260,16 | 262,30 | 1,62% | 512.996,00 |
| 14.01.2025 | 255,83 | 260,24 | 255,16 | 258,11 | 1,16% | 535.602,00 |
| 13.01.2025 | 252,09 | 255,75 | 250,63 | 255,16 | 0,33% | 393.519,00 |
| 10.01.2025 | 256,07 | 257,22 | 253,90 | 254,32 | -1,75% | 789.944,00 |
| 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% | 444.861,00 |
| 06.01.2025 | 254,36 | 260,77 | 254,36 | 259,70 | 2,10% | 485.307,00 |
| 03.01.2025 | 252,11 | 255,15 | 251,74 | 254,36 | 1,04% | 410.978,00 |
| 02.01.2025 | 252,00 | 255,38 | 249,68 | 251,75 | 0,11% | 409.403,00 |
| 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% | 254.585,00 |
| 27.12.2024 | 254,11 | 256,87 | 253,67 | 255,63 | -0,58% | 212.244,00 |
| 26.12.2024 | 255,63 | 257,90 | 254,70 | 257,12 | 0,36% | 204.527,00 |
| 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 | 0,86% | 269.677,00 |
| 20.12.2024 | 249,26 | 254,01 | 248,02 | 252,25 | 0,73% | 1.233.823,00 |
| 19.12.2024 | 252,45 | 255,43 | 249,38 | 250,41 | -0,56% | 481.520,00 |
| 18.12.2024 | 261,92 | 264,00 | 251,80 | 251,82 | -3,07% | 428.260,00 |
| 17.12.2024 | 262,10 | 263,44 | 259,36 | 259,80 | -1,35% | 508.722,00 |
| 16.12.2024 | 261,59 | 264,03 | 260,82 | 263,36 | 0,59% | 501.239,00 |
| 13.12.2024 | 261,51 | 264,50 | 260,54 | 261,81 | 0,09% | 564.530,00 |
| 12.12.2024 | 260,64 | 263,31 | 258,57 | 261,57 | 0,58% | 587.186,00 |
| 11.12.2024 | 256,63 | 260,75 | 256,16 | 260,07 | 1,75% | 918.989,00 |
| 10.12.2024 | 257,72 | 258,16 | 254,27 | 255,60 | -0,90% | 654.224,00 |
| 09.12.2024 | 256,90 | 260,01 | 256,90 | 257,92 | 0,30% | 510.198,00 |
| 06.12.2024 | 256,50 | 259,75 | 256,50 | 257,14 | 0,04% | 649.378,00 |
| 05.12.2024 | 254,94 | 258,00 | 252,97 | 257,05 | 1,15% | 478.311,00 |
| 04.12.2024 | 252,28 | 254,97 | 251,95 | 254,13 | 1,19% | 358.660,00 |
| 03.12.2024 | 251,18 | 253,06 | 249,53 | 251,13 | -0,40% | 385.511,00 |
| 02.12.2024 | 250,00 | 253,62 | 250,00 | 252,14 | 0,71% | 479.757,00 |