295,438$
-3,01%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 391.757,00 |
| 25.11.2024 | 248,52 | 250,46 | 247,79 | 248,74 | 0,71% | 1.351.809,00 |
| 22.11.2024 | 245,17 | 247,70 | 245,07 | 246,98 | 1,10% | 346.441,00 |
| 21.11.2024 | 243,46 | 245,91 | 242,22 | 244,29 | 0,94% | 318.259,00 |
| 20.11.2024 | 239,87 | 242,37 | 238,71 | 242,02 | 0,98% | 314.771,00 |
| 19.11.2024 | 236,50 | 241,19 | 234,00 | 239,67 | -0,13% | 451.252,00 |
| 18.11.2024 | 239,32 | 241,54 | 238,51 | 239,99 | 0,68% | 399.445,00 |
| 15.11.2024 | 241,74 | 242,87 | 238,19 | 238,36 | -1,52% | 491.461,00 |
| 14.11.2024 | 247,04 | 247,42 | 241,48 | 242,05 | -1,96% | 517.454,00 |
| 13.11.2024 | 243,43 | 248,39 | 242,92 | 246,89 | 1,18% | 660.287,00 |
| 12.11.2024 | 241,86 | 244,17 | 241,86 | 244,02 | 0,55% | 612.972,00 |
| 11.11.2024 | 242,12 | 243,88 | 241,05 | 242,68 | 0,57% | 387.052,00 |
| 08.11.2024 | 241,88 | 244,32 | 240,88 | 241,31 | -0,24% | 544.002,00 |
| 07.11.2024 | 239,04 | 241,92 | 239,04 | 241,88 | 0,80% | 440.692,00 |
| 06.11.2024 | 237,50 | 241,62 | 235,59 | 239,95 | 3,02% | 625.974,00 |
| 05.11.2024 | 230,61 | 233,36 | 230,61 | 232,92 | 0,74% | 378.822,00 |
| 04.11.2024 | 230,32 | 233,49 | 229,50 | 231,21 | -0,43% | 462.348,00 |
| 01.11.2024 | 233,79 | 234,55 | 231,13 | 232,20 | -0,72% | 665.447,00 |
| 31.10.2024 | 238,40 | 241,96 | 233,37 | 233,88 | -2,12% | 798.323,00 |
| 30.10.2024 | 240,01 | 241,00 | 236,45 | 238,95 | -0,57% | 1.110.910,00 |
| 29.10.2024 | 242,03 | 250,46 | 236,85 | 240,33 | 10,06% | 3.007.580,00 |
| 28.10.2024 | 217,90 | 219,28 | 216,16 | 218,36 | 0,69% | 1.357.792,00 |
| 25.10.2024 | 215,28 | 217,19 | 214,10 | 216,87 | 1,55% | 726.336,00 |
| 24.10.2024 | 216,99 | 216,99 | 213,24 | 213,57 | -0,85% | 519.194,00 |
| 23.10.2024 | 217,33 | 217,81 | 214,38 | 215,41 | -0,76% | 336.094,00 |
| 22.10.2024 | 216,29 | 217,85 | 215,67 | 217,06 | -0,41% | 391.363,00 |
| 21.10.2024 | 217,67 | 218,74 | 216,47 | 217,95 | 0,22% | 457.456,00 |
| 18.10.2024 | 218,48 | 218,85 | 217,00 | 217,48 | 0,22% | 579.537,00 |
| 17.10.2024 | 216,39 | 217,23 | 215,51 | 217,00 | 0,53% | 681.220,00 |
| 16.10.2024 | 216,91 | 217,13 | 215,39 | 215,86 | -0,52% | 484.941,00 |
| 15.10.2024 | 219,00 | 220,95 | 216,91 | 216,99 | -1,13% | 608.543,00 |
| 14.10.2024 | 221,00 | 221,00 | 218,57 | 219,46 | -1,42% | 599.486,00 |
| 11.10.2024 | 222,82 | 224,47 | 222,13 | 222,62 | 0,31% | 423.273,00 |
| 10.10.2024 | 221,14 | 223,05 | 220,02 | 221,93 | -0,05% | 376.869,00 |
| 09.10.2024 | 219,51 | 222,87 | 218,09 | 222,05 | 1,16% | 563.077,00 |
| 08.10.2024 | 218,55 | 220,11 | 217,73 | 219,51 | 0,60% | 431.761,00 |
| 07.10.2024 | 218,55 | 220,09 | 218,00 | 218,19 | -0,78% | 432.772,00 |
| 04.10.2024 | 220,00 | 220,19 | 218,05 | 219,91 | 0,84% | 307.769,00 |
| 03.10.2024 | 218,26 | 219,29 | 216,91 | 218,08 | -0,71% | 282.879,00 |
| 02.10.2024 | 217,66 | 220,52 | 217,66 | 219,64 | 0,60% | 389.974,00 |
| 01.10.2024 | 220,00 | 220,91 | 218,11 | 218,34 | -0,85% | 486.566,00 |
| 30.09.2024 | 218,98 | 220,80 | 218,40 | 220,21 | 0,55% | 606.258,00 |