323,995$
-0,15%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 321,71 | 324,47 | 318,77 | 324,00 | -0,14% | 281.213,00 |
| 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 | -0,97% | 1.276.690,00 |
| 18.09.2025 | 324,53 | 332,22 | 324,31 | 331,92 | 2,58% | 380.101,00 |
| 17.09.2025 | 324,79 | 326,00 | 320,54 | 323,58 | -0,05% | 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% | 312.032,00 |
| 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 | 1,77% | 400.918,00 |
| 03.09.2025 | 305,94 | 309,12 | 303,61 | 308,89 | 0,70% | 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 | 2,70% | 770.371,00 |
| 11.08.2025 | 320,34 | 323,52 | 317,25 | 317,88 | -1,21% | 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 | -1,92% | 790.548,00 |
| 31.07.2025 | 323,00 | 334,00 | 312,59 | 313,45 | 4,84% | 1.829.371,00 |
| 30.07.2025 | 299,97 | 301,89 | 294,89 | 298,99 | -0,08% | 830.302,00 |
| 29.07.2025 | 302,89 | 305,98 | 298,36 | 299,24 | -0,79% | 462.378,00 |
| 28.07.2025 | 299,54 | 302,01 | 298,70 | 301,63 | 0,75% | 370.045,00 |
| 25.07.2025 | 302,12 | 303,77 | 299,01 | 299,37 | -0,85% | 262.548,00 |
| 24.07.2025 | 300,19 | 305,15 | 298,88 | 301,93 | 0,44% | 508.264,00 |
| 23.07.2025 | 298,81 | 300,69 | 297,85 | 300,62 | 0,94% | 362.318,00 |
| 22.07.2025 | 300,40 | 300,42 | 296,66 | 297,82 | -0,77% | 346.063,00 |
| 21.07.2025 | 301,64 | 302,17 | 298,11 | 300,12 | -0,68% | 292.347,00 |
| 18.07.2025 | 301,92 | 307,00 | 300,19 | 302,17 | 0,61% | 597.884,00 |
| 17.07.2025 | 294,89 | 301,21 | 293,13 | 300,34 | 2,46% | 542.112,00 |
| 16.07.2025 | 291,75 | 293,55 | 288,76 | 293,12 | 0,81% | 333.386,00 |
| 15.07.2025 | 294,67 | 296,11 | 290,65 | 290,76 | -1,15% | 436.041,00 |
| 14.07.2025 | 291,70 | 295,42 | 290,67 | 294,15 | 0,77% | 390.700,00 |
| 11.07.2025 | 299,23 | 299,23 | 291,24 | 291,89 | -2,67% | 451.319,00 |
| 10.07.2025 | 301,97 | 303,43 | 297,30 | 299,89 | -0,79% | 423.571,00 |
| 09.07.2025 | 302,45 | 302,68 | 297,65 | 302,28 | -0,04% | 430.053,00 |
| 08.07.2025 | 301,56 | 304,70 | 299,10 | 302,41 | 1,05% | 544.676,00 |
| 07.07.2025 | 298,75 | 301,66 | 297,00 | 299,26 | -0,29% | 469.459,00 |
| 03.07.2025 | 298,23 | 301,78 | 297,62 | 300,13 | 1,30% | 272.018,00 |
| 02.07.2025 | 294,98 | 296,82 | 293,30 | 296,28 | 0,10% | 388.249,00 |
| 01.07.2025 | 294,32 | 298,62 | 293,31 | 295,97 | 0,58% | 517.833,00 |
| 30.06.2025 | 297,45 | 301,83 | 293,83 | 294,26 | -0,50% | 631.000,00 |
| 27.06.2025 | 288,88 | 297,57 | 287,83 | 295,75 | 2,30% | 675.626,00 |
| 26.06.2025 | 295,00 | 295,13 | 284,27 | 289,09 | -1,81% | 995.103,00 |
| 25.06.2025 | 295,78 | 297,02 | 293,88 | 294,41 | -0,50% | 407.141,00 |
| 24.06.2025 | 297,00 | 298,70 | 293,28 | 295,90 | 0,27% | 435.278,00 |
| 23.06.2025 | 287,43 | 295,34 | 285,71 | 295,09 | 2,77% | 452.311,00 |
| 20.06.2025 | 288,50 | 289,13 | 283,79 | 287,13 | 0,23% | 842.795,00 |
| 18.06.2025 | 288,98 | 290,42 | 286,10 | 286,48 | -0,73% | 376.115,00 |
| 17.06.2025 | 288,56 | 292,26 | 286,58 | 288,59 | -0,60% | 422.187,00 |
| 16.06.2025 | 289,40 | 292,05 | 288,58 | 290,34 | 1,30% | 299.052,00 |
| 13.06.2025 | 287,87 | 291,56 | 285,12 | 286,61 | -1,73% | 253.474,00 |
| 12.06.2025 | 292,38 | 294,07 | 290,86 | 291,66 | -0,42% | 266.810,00 |
| 11.06.2025 | 294,60 | 295,00 | 290,44 | 292,89 | -0,26% | 251.049,00 |
| 10.06.2025 | 294,73 | 294,73 | 290,76 | 293,66 | -0,36% | 269.290,00 |
| 09.06.2025 | 296,17 | 297,00 | 294,32 | 294,73 | -0,24% | 230.148,00 |
| 06.06.2025 | 295,49 | 296,40 | 293,57 | 295,43 | 0,49% | 313.269,00 |
| 05.06.2025 | 293,79 | 294,69 | 290,58 | 294,00 | 0,06% | 471.512,00 |
| 04.06.2025 | 291,07 | 293,88 | 289,18 | 293,83 | 1,09% | 397.773,00 |
| 03.06.2025 | 286,02 | 290,91 | 285,38 | 290,65 | 1,62% | 389.500,00 |
| 02.06.2025 | 283,99 | 286,35 | 280,09 | 286,02 | 0,22% | 346.368,00 |
| 30.05.2025 | 279,31 | 285,67 | 277,78 | 285,38 | 1,71% | 1.291.160,00 |
| 29.05.2025 | 285,53 | 285,53 | 278,40 | 280,59 | -0,95% | 344.223,00 |
| 28.05.2025 | 287,04 | 287,51 | 283,13 | 283,29 | -1,15% | 330.894,00 |
| 27.05.2025 | 285,66 | 286,91 | 284,55 | 286,59 | 1,59% | 306.717,00 |
| 23.05.2025 | 279,21 | 283,63 | 278,02 | 282,10 | -0,84% | 248.401,00 |
| 22.05.2025 | 286,06 | 286,82 | 283,62 | 284,48 | -0,62% | 323.010,00 |
| 21.05.2025 | 285,11 | 290,34 | 283,92 | 286,26 | -0,22% | 443.373,00 |
| 20.05.2025 | 285,56 | 288,34 | 284,61 | 286,90 | 0,42% | 461.978,00 |
| 19.05.2025 | 281,69 | 286,29 | 281,55 | 285,70 | 0,27% | 284.441,00 |
| 16.05.2025 | 283,51 | 285,11 | 280,53 | 284,92 | 0,80% | 331.423,00 |
| 15.05.2025 | 282,06 | 284,01 | 280,25 | 282,67 | 0,38% | 254.810,00 |
| 14.05.2025 | 283,00 | 284,52 | 279,55 | 281,59 | -0,58% | 564.176,00 |
| 13.05.2025 | 280,10 | 285,08 | 280,10 | 283,23 | 1,03% | 469.278,00 |
| 12.05.2025 | 280,00 | 281,03 | 276,96 | 280,35 | 3,81% | 348.574,00 |
| 09.05.2025 | 273,99 | 274,82 | 267,86 | 270,07 | -1,12% | 379.595,00 |
| 08.05.2025 | 270,13 | 275,70 | 268,13 | 273,14 | 2,12% | 558.917,00 |
| 07.05.2025 | 266,85 | 267,68 | 264,21 | 267,48 | 1,00% | 488.708,00 |
| 06.05.2025 | 263,05 | 266,30 | 260,69 | 264,82 | -0,89% | 417.181,00 |
| 05.05.2025 | 266,89 | 270,46 | 265,35 | 267,19 | -0,60% | 386.393,00 |