275,535$
-2,51%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 280,47 | 283,80 | 272,08 | 275,61 | -2,48% | 1.026.107,00 |
| 29.01.2026 | 293,75 | 293,75 | 274,20 | 282,62 | -3,30% | 1.263.013,00 |
| 28.01.2026 | 298,50 | 303,98 | 285,00 | 292,25 | 8,07% | 2.875.237,00 |
| 27.01.2026 | 268,52 | 272,91 | 264,34 | 270,43 | 1,11% | 2.244.625,00 |
| 26.01.2026 | 261,87 | 268,28 | 261,85 | 267,45 | 3,16% | 1.295.194,00 |
| 23.01.2026 | 261,01 | 265,55 | 257,17 | 259,26 | -1,05% | 813.948,00 |
| 22.01.2026 | 263,57 | 267,41 | 261,06 | 262,02 | 0,20% | 701.501,00 |
| 21.01.2026 | 260,27 | 265,84 | 260,18 | 261,50 | 0,67% | 887.503,00 |
| 20.01.2026 | 262,73 | 267,05 | 259,44 | 259,77 | -2,14% | 923.107,00 |
| 19.01.2026 | 264,51 | 265,76 | 263,79 | 265,45 | -1,03% | - |
| 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% | 1.187.823,00 |
| 14.01.2026 | 267,69 | 269,51 | 265,21 | 267,45 | -0,87% | 760.566,00 |
| 13.01.2026 | 270,63 | 273,37 | 267,61 | 269,81 | -0,28% | 601.371,00 |
| 12.01.2026 | 265,00 | 272,15 | 264,58 | 270,56 | 0,46% | 802.004,00 |
| 09.01.2026 | 270,49 | 272,13 | 264,86 | 269,31 | -0,04% | 667.477,00 |
| 08.01.2026 | 266,82 | 273,08 | 266,42 | 269,41 | 0,56% | 789.753,00 |
| 07.01.2026 | 269,00 | 271,02 | 265,31 | 267,92 | -1,01% | 709.764,00 |
| 06.01.2026 | 271,33 | 272,93 | 265,27 | 270,66 | -0,53% | 1.090.378,00 |
| 05.01.2026 | 263,79 | 275,15 | 262,28 | 272,11 | 6,03% | 1.449.648,00 |
| 02.01.2026 | 255,83 | 261,17 | 254,21 | 256,63 | 0,54% | 825.359,00 |
| 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% | 1.080.867,00 |
| 29.12.2025 | 262,86 | 263,36 | 257,74 | 259,43 | -1,41% | 962.573,00 |
| 26.12.2025 | 262,68 | 265,27 | 261,88 | 263,14 | 0,31% | 1.217.474,00 |
| 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% | 936.283,00 |
| 22.12.2025 | 257,90 | 262,62 | 257,78 | 260,40 | 1,36% | 1.105.433,00 |
| 19.12.2025 | 259,44 | 262,35 | 255,76 | 256,91 | -0,85% | 3.168.195,00 |
| 18.12.2025 | 256,26 | 260,40 | 252,04 | 259,11 | 1,19% | 1.129.078,00 |
| 17.12.2025 | 257,91 | 260,97 | 255,80 | 256,07 | -0,85% | 1.434.250,00 |
| 16.12.2025 | 260,82 | 261,73 | 256,13 | 258,26 | -1,82% | 1.464.100,00 |
| 15.12.2025 | 264,76 | 266,25 | 260,68 | 263,06 | 0,15% | 1.966.044,00 |
| 12.12.2025 | 264,53 | 265,99 | 259,52 | 262,67 | -0,67% | 1.414.407,00 |
| 11.12.2025 | 258,03 | 265,60 | 255,64 | 264,45 | 2,47% | 1.482.544,00 |
| 10.12.2025 | 256,55 | 260,16 | 255,20 | 258,08 | 0,04% | 1.287.397,00 |
| 09.12.2025 | 248,21 | 259,41 | 247,60 | 257,98 | 3,93% | 1.335.461,00 |
| 08.12.2025 | 248,66 | 252,56 | 248,02 | 248,22 | 0,04% | 1.153.231,00 |
| 05.12.2025 | 243,30 | 249,05 | 243,03 | 248,12 | 1,97% | 952.210,00 |
| 04.12.2025 | 240,50 | 245,22 | 239,33 | 243,33 | 1,12% | 1.093.669,00 |
| 03.12.2025 | 238,36 | 241,19 | 236,33 | 240,63 | 0,88% | 1.072.266,00 |
| 02.12.2025 | 239,87 | 241,24 | 233,96 | 238,52 | -0,10% | 1.247.129,00 |
| 01.12.2025 | 236,99 | 243,26 | 236,99 | 238,76 | -0,17% | 1.199.827,00 |
| 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% | 1.120.083,00 |
| 24.11.2025 | 234,88 | 238,79 | 232,40 | 236,06 | 0,76% | 3.194.606,00 |
| 21.11.2025 | 226,99 | 238,04 | 225,83 | 234,29 | 3,73% | 3.011.679,00 |
| 20.11.2025 | 226,99 | 230,63 | 225,39 | 225,86 | 0,83% | 1.335.856,00 |
| 19.11.2025 | 225,45 | 228,91 | 223,76 | 223,99 | -1,35% | 750.689,00 |
| 18.11.2025 | 227,44 | 229,96 | 226,00 | 227,06 | -0,74% | 745.328,00 |
| 17.11.2025 | 232,23 | 234,24 | 227,88 | 228,76 | -2,24% | 812.277,00 |
| 14.11.2025 | 236,14 | 237,13 | 233,21 | 234,00 | -2,04% | 894.417,00 |
| 13.11.2025 | 240,17 | 241,88 | 236,53 | 238,87 | -0,54% | 1.121.452,00 |
| 12.11.2025 | 240,48 | 243,77 | 238,76 | 240,17 | 0,70% | 647.086,00 |
| 11.11.2025 | 240,77 | 242,00 | 237,54 | 238,51 | -0,94% | 881.560,00 |
| 10.11.2025 | 246,68 | 248,61 | 239,01 | 240,77 | -2,02% | 861.079,00 |
| 07.11.2025 | 245,81 | 246,53 | 242,03 | 245,74 | -0,95% | 957.187,00 |
| 06.11.2025 | 245,34 | 249,00 | 241,59 | 248,09 | 0,68% | 1.407.020,00 |
| 05.11.2025 | 242,12 | 250,56 | 241,95 | 246,42 | 2,09% | 1.257.733,00 |
| 04.11.2025 | 246,97 | 247,05 | 239,94 | 241,38 | -3,07% | 1.594.879,00 |
| 03.11.2025 | 252,98 | 253,25 | 247,57 | 249,03 | -1,59% | 1.539.160,00 |
| 31.10.2025 | 256,02 | 257,67 | 252,49 | 253,05 | -1,42% | 1.006.496,00 |
| 30.10.2025 | 257,27 | 261,45 | 256,01 | 256,69 | -0,80% | 936.825,00 |
| 29.10.2025 | 267,00 | 267,05 | 257,50 | 258,76 | -3,30% | 1.294.328,00 |
| 28.10.2025 | 262,35 | 276,19 | 261,50 | 267,58 | -7,86% | 2.755.007,00 |
| 27.10.2025 | 303,60 | 304,61 | 288,70 | 290,41 | -2,66% | 1.878.177,00 |
| 24.10.2025 | 305,35 | 305,35 | 298,24 | 298,34 | -1,18% | 458.579,00 |
| 23.10.2025 | 297,72 | 303,11 | 297,72 | 301,89 | 1,36% | 660.519,00 |
| 22.10.2025 | 300,01 | 300,98 | 294,21 | 297,83 | -0,46% | 589.741,00 |
| 21.10.2025 | 296,50 | 300,22 | 294,00 | 299,21 | 0,91% | 930.225,00 |
| 20.10.2025 | 300,13 | 302,00 | 295,03 | 296,50 | -1,39% | 842.953,00 |
| 17.10.2025 | 295,70 | 302,28 | 292,77 | 300,69 | 1,81% | - |
| 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% | 1.449.187,00 |
| 14.10.2025 | 336,88 | 345,47 | 335,12 | 343,17 | 0,74% | 746.151,00 |
| 13.10.2025 | 343,33 | 343,33 | 334,92 | 340,64 | 2,68% | 646.685,00 |
| 10.10.2025 | 344,46 | 346,00 | 331,39 | 331,75 | -3,10% | 334.954,00 |
| 09.10.2025 | 342,58 | 342,64 | 334,62 | 342,35 | -0,07% | 354.423,00 |
| 08.10.2025 | 333,38 | 343,84 | 332,15 | 342,58 | 3,57% | 704.667,00 |
| 07.10.2025 | 331,22 | 334,50 | 325,85 | 330,76 | 0,53% | 1.316.442,00 |
| 06.10.2025 | 325,88 | 333,00 | 325,70 | 329,00 | 1,24% | 280.017,00 |
| 03.10.2025 | 327,37 | 330,88 | 324,84 | 324,98 | -0,67% | 236.057,00 |
| 02.10.2025 | 328,05 | 329,06 | 324,48 | 327,18 | -0,03% | 296.970,00 |
| 01.10.2025 | 320,61 | 327,69 | 317,66 | 327,29 | 1,27% | 434.952,00 |
| 30.09.2025 | 323,00 | 324,80 | 320,44 | 323,19 | 0,16% | 428.416,00 |
| 29.09.2025 | 327,47 | 329,20 | 322,27 | 322,66 | -0,68% | 359.669,00 |
| 26.09.2025 | 324,35 | 326,14 | 320,48 | 324,87 | 0,27% | 269.343,00 |
| 25.09.2025 | 321,71 | 324,47 | 318,77 | 324,00 | -0,14% | 289.212,00 |
| 24.09.2025 | 325,34 | 325,90 | 322,92 | 324,47 | -0,07% | 366.147,00 |
| 23.09.2025 | 329,96 | 334,25 | 324,37 | 324,70 | -1,66% | 397.274,00 |
| 22.09.2025 | 326,16 | 330,81 | 326,00 | 330,19 | 0,46% | 460.754,00 |
| 19.09.2025 | 334,42 | 334,88 | 325,61 | 328,69 | -0,94% | 1.276.690,00 |
| 18.09.2025 | 324,53 | 332,22 | 324,31 | 331,80 | 2,47% | 380.101,00 |
| 17.09.2025 | 324,79 | 326,00 | 320,54 | 323,81 | 0,02% | 258.123,00 |
| 16.09.2025 | 324,05 | 325,00 | 321,29 | 323,73 | -0,11% | 289.011,00 |
| 15.09.2025 | 320,27 | 324,94 | 319,72 | 324,10 | 0,76% | 355.445,00 |
| 12.09.2025 | 332,49 | 332,49 | 320,97 | 321,67 | -3,86% | 439.879,00 |
| 11.09.2025 | 326,69 | 337,39 | 326,69 | 334,59 | 2,42% | 465.181,00 |
| 10.09.2025 | 326,60 | 329,23 | 322,56 | 326,69 | 0,39% | 394.774,00 |