295,808$
0,53%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 294,32 | 298,62 | 293,31 | 295,97 | 0,58% | 515.783,00 |
| 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 |
| 02.05.2025 | 269,03 | 271,27 | 267,46 | 268,81 | 1,14% | 514.336,00 |
| 01.05.2025 | 264,54 | 269,13 | 262,71 | 265,77 | 0,39% | 664.116,00 |
| 30.04.2025 | 260,75 | 265,42 | 255,57 | 264,74 | 0,77% | 859.176,00 |
| 29.04.2025 | 260,03 | 265,96 | 256,49 | 262,72 | -0,89% | 1.281.011,00 |
| 28.04.2025 | 270,22 | 271,48 | 263,88 | 265,07 | -1,84% | 1.049.897,00 |
| 25.04.2025 | 268,33 | 270,36 | 264,82 | 270,03 | 0,70% | 607.646,00 |
| 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 |