258,277$
0,53%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 319,86 | 329,80 | 318,53 | 325,41 | 1,49% | 428.956,00 |
| 08.09.2025 | 316,57 | 320,80 | 316,52 | 320,63 | 1,50% | 316.394,00 |
| 05.09.2025 | 314,35 | 317,03 | 311,87 | 315,89 | 0,49% | 310.965,00 |
| 04.09.2025 | 310,16 | 314,74 | 309,33 | 314,35 | 1,72% | 400.918,00 |
| 03.09.2025 | 305,94 | 309,12 | 303,61 | 309,03 | 0,75% | 450.602,00 |
| 02.09.2025 | 309,89 | 311,12 | 306,04 | 306,73 | -2,05% | 598.882,00 |
| 29.08.2025 | 319,07 | 319,07 | 310,33 | 313,14 | -1,65% | 593.463,00 |
| 28.08.2025 | 317,00 | 320,25 | 315,23 | 318,40 | 0,21% | 414.246,00 |
| 27.08.2025 | 315,24 | 318,53 | 314,72 | 317,74 | 0,69% | 249.644,00 |
| 26.08.2025 | 316,98 | 319,14 | 313,22 | 315,57 | -0,04% | 694.728,00 |
| 25.08.2025 | 317,41 | 317,58 | 315,48 | 315,70 | -0,48% | 246.817,00 |
| 22.08.2025 | 316,02 | 322,42 | 315,58 | 317,23 | 0,95% | 312.595,00 |
| 21.08.2025 | 314,48 | 316,58 | 313,01 | 314,23 | -0,49% | 332.294,00 |
| 20.08.2025 | 315,48 | 316,39 | 308,41 | 315,79 | 0,10% | 371.978,00 |
| 19.08.2025 | 315,66 | 319,10 | 314,23 | 315,48 | -0,25% | 334.034,00 |
| 18.08.2025 | 315,00 | 317,12 | 312,65 | 316,26 | 0,29% | 367.801,00 |
| 15.08.2025 | 318,78 | 318,78 | 313,95 | 315,34 | -0,99% | 327.753,00 |
| 14.08.2025 | 322,53 | 323,68 | 315,10 | 318,50 | -2,24% | 300.996,00 |
| 13.08.2025 | 327,83 | 327,83 | 324,05 | 325,79 | -0,21% | 492.472,00 |
| 12.08.2025 | 319,01 | 326,64 | 319,01 | 326,47 | 2,63% | 770.371,00 |
| 11.08.2025 | 320,34 | 323,52 | 317,25 | 318,11 | -1,14% | 412.820,00 |
| 08.08.2025 | 319,20 | 322,60 | 317,28 | 321,77 | 1,43% | 403.248,00 |
| 07.08.2025 | 322,50 | 323,00 | 314,86 | 317,23 | -1,25% | 469.163,00 |
| 06.08.2025 | 319,98 | 323,20 | 316,65 | 321,23 | 0,77% | 523.217,00 |
| 05.08.2025 | 320,59 | 324,12 | 315,93 | 318,78 | -0,69% | 826.681,00 |
| 04.08.2025 | 309,73 | 322,63 | 308,97 | 321,00 | 4,41% | 813.756,00 |
| 01.08.2025 | 308,14 | 309,77 | 301,52 | 307,43 | -1,91% | 790.548,00 |
| 31.07.2025 | 323,00 | 334,00 | 312,59 | 313,42 | 4,83% | 1.829.371,00 |