317,635$
-0,74%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 314,35 | 321,45 | 314,35 | 317,64 | -0,74% | 549.539,00 |
| 11.11.2026 | 322,83 | 327,07 | 319,73 | 320,01 | 0,85% | 763.537,00 |
| 10.11.2026 | 314,00 | 321,74 | 312,17 | 317,31 | -0,12% | 678.473,00 |
| 09.11.2026 | 315,39 | 321,91 | 311,37 | 317,70 | 2,21% | 824.050,00 |
| 06.11.2026 | 318,49 | 319,29 | 307,98 | 310,84 | -0,31% | 1.091.505,00 |
| 05.11.2026 | 323,87 | 324,89 | 309,36 | 311,82 | -5,43% | 1.380.753,00 |
| 04.11.2026 | 333,67 | 337,10 | 325,13 | 329,74 | -0,40% | 1.003.859,00 |
| 03.11.2026 | 324,06 | 333,17 | 323,72 | 331,05 | 2,00% | 1.009.349,00 |
| 02.11.2026 | 336,93 | 337,24 | 322,61 | 324,56 | -4,07% | 1.654.033,00 |
| 30.10.2026 | 354,58 | 356,26 | 334,01 | 338,34 | -6,91% | 2.512.839,00 |
| 29.10.2026 | 360,01 | 372,00 | 350,43 | 363,46 | -0,57% | 2.098.092,00 |
| 28.10.2026 | 421,30 | 429,46 | 361,78 | 365,53 | -20,43% | 3.564.358,00 |
| 27.10.2026 | 461,45 | 472,03 | 453,07 | 459,36 | -0,48% | 1.616.832,00 |
| 26.10.2026 | 458,33 | 465,95 | 452,33 | 461,60 | 1,36% | 553.374,00 |
| 23.10.2026 | 449,04 | 457,50 | 443,39 | 455,42 | 1,19% | 622.547,00 |
| 22.10.2026 | 457,70 | 457,99 | 445,72 | 450,08 | -1,80% | 494.106,00 |
| 21.10.2026 | 459,70 | 463,89 | 454,80 | 458,34 | 0,34% | 751.786,00 |
| 20.10.2026 | 451,32 | 458,21 | 438,76 | 456,77 | 1,32% | 447.562,00 |
| 19.10.2026 | 447,72 | 458,76 | 446,32 | 450,80 | 1,98% | 540.146,00 |
| 16.10.2026 | 457,91 | 459,58 | 440,00 | 442,03 | -3,27% | 493.952,00 |
| 15.10.2026 | 450,68 | 457,38 | 443,70 | 456,96 | -0,07% | 555.989,00 |
| 14.10.2026 | 470,42 | 470,95 | 455,55 | 457,26 | -3,99% | 575.561,00 |
| 13.10.2026 | 470,92 | 480,22 | 465,48 | 476,24 | 0,58% | 706.182,00 |
| 12.10.2026 | 482,00 | 483,30 | 470,82 | 473,49 | -1,32% | 382.282,00 |
| 09.10.2026 | 468,50 | 482,47 | 461,70 | 479,83 | 3,96% | 501.132,00 |
| 08.10.2026 | 465,00 | 470,32 | 459,14 | 461,56 | -1,06% | 509.605,00 |
| 07.10.2026 | 468,57 | 472,25 | 465,01 | 466,52 | -0,70% | 461.343,00 |
| 06.10.2026 | 463,00 | 472,00 | 460,32 | 469,80 | 2,46% | 518.537,00 |
| 05.10.2026 | 453,22 | 461,49 | 452,88 | 458,53 | 0,99% | 377.747,00 |
| 02.10.2026 | 446,13 | 459,88 | 446,13 | 454,04 | 2,26% | 633.195,00 |
| 01.10.2026 | 448,93 | 450,94 | 440,69 | 444,02 | -0,28% | 551.048,00 |
| 30.09.2026 | 440,00 | 449,72 | 440,00 | 445,26 | 1,64% | 430.552,00 |
| 29.09.2026 | 435,58 | 441,95 | 428,93 | 438,06 | 0,57% | 663.629,00 |
| 28.09.2026 | 440,98 | 448,36 | 430,94 | 435,56 | -1,69% | 468.460,00 |
| 25.09.2026 | 446,55 | 452,17 | 441,86 | 443,06 | -0,78% | 428.226,00 |
| 24.09.2026 | 452,13 | 457,70 | 445,00 | 446,55 | -2,07% | 550.890,00 |
| 23.09.2026 | 453,92 | 462,00 | 452,17 | 455,99 | 0,57% | 481.085,00 |
| 22.09.2026 | 447,19 | 454,13 | 442,01 | 453,39 | 0,73% | 433.676,00 |
| 21.09.2026 | 433,00 | 451,02 | 432,06 | 450,10 | 4,18% | 682.747,00 |
| 18.09.2026 | 439,13 | 439,83 | 423,82 | 432,03 | -0,59% | 1.218.049,00 |
| 17.09.2026 | 425,56 | 439,48 | 423,30 | 434,60 | 2,56% | 520.184,00 |
| 16.09.2026 | 430,12 | 435,45 | 418,74 | 423,75 | -1,73% | 725.193,00 |
| 15.09.2026 | 412,12 | 431,67 | 412,06 | 431,19 | 4,79% | 638.881,00 |
| 14.09.2026 | 406,24 | 415,99 | 404,95 | 411,49 | -0,05% | 564.923,00 |
| 11.09.2026 | 401,75 | 415,54 | 400,74 | 411,71 | 3,32% | 455.050,00 |
| 10.09.2026 | 402,89 | 412,01 | 396,88 | 398,48 | -1,57% | 489.562,00 |
| 09.09.2026 | 390,76 | 406,92 | 390,76 | 404,84 | 3,91% | 663.556,00 |
| 08.09.2026 | 390,50 | 392,12 | 386,03 | 389,62 | -0,22% | 353.084,00 |
| 04.09.2026 | 391,45 | 395,29 | 389,62 | 390,47 | -0,43% | 312.507,00 |
| 03.09.2026 | 390,42 | 395,10 | 385,15 | 392,15 | 0,27% | 324.240,00 |
| 02.09.2026 | 398,57 | 398,57 | 384,95 | 391,08 | -1,17% | 359.315,00 |
| 01.09.2026 | 400,59 | 407,63 | 390,37 | 395,72 | -2,80% | 477.394,00 |
| 31.08.2026 | 395,86 | 408,91 | 395,06 | 407,13 | 3,27% | 877.922,00 |
| 28.08.2026 | 409,71 | 410,00 | 394,08 | 394,24 | -3,91% | 336.165,00 |
| 27.08.2026 | 403,39 | 414,17 | 402,19 | 410,30 | 2,68% | 512.104,00 |
| 26.08.2026 | 382,58 | 403,42 | 382,10 | 399,59 | 4,41% | 507.114,00 |
| 25.08.2026 | 382,26 | 386,21 | 378,35 | 382,70 | 0,95% | 361.764,00 |
| 24.08.2026 | 382,38 | 384,39 | 378,29 | 379,08 | -1,44% | 296.967,00 |
| 21.08.2026 | 379,58 | 385,45 | 376,54 | 384,63 | 1,81% | 575.524,00 |
| 20.08.2026 | 382,31 | 385,60 | 376,21 | 377,79 | -1,26% | 355.479,00 |
| 19.08.2026 | 397,33 | 397,50 | 381,70 | 382,63 | -2,79% | 425.703,00 |
| 18.08.2026 | 390,81 | 399,26 | 390,81 | 393,62 | -0,49% | 465.256,00 |
| 17.08.2026 | 399,45 | 401,26 | 394,02 | 395,54 | -1,90% | 434.949,00 |
| 14.08.2026 | 420,05 | 420,05 | 402,26 | 403,20 | -3,08% | 454.730,00 |
| 13.08.2026 | 421,48 | 423,60 | 413,06 | 416,00 | -1,64% | 547.061,00 |
| 12.08.2026 | 414,81 | 425,61 | 414,81 | 422,95 | 2,20% | 593.087,00 |
| 11.08.2026 | 410,00 | 419,99 | 406,83 | 413,85 | 0,94% | 534.238,00 |
| 10.08.2026 | 403,87 | 415,79 | 401,83 | 409,99 | 2,44% | 689.958,00 |
| 07.08.2026 | 420,00 | 420,00 | 400,07 | 400,23 | -3,08% | 589.011,00 |
| 06.08.2026 | 411,72 | 414,80 | 404,00 | 412,93 | 0,42% | 542.592,00 |
| 05.08.2026 | 414,63 | 417,56 | 408,89 | 411,19 | -0,23% | 651.308,00 |
| 04.08.2026 | 410,63 | 418,58 | 408,21 | 412,12 | 1,46% | 1.168.118,00 |
| 03.08.2026 | 403,80 | 408,26 | 392,39 | 406,20 | 0,90% | 1.040.836,00 |
| 31.07.2026 | 394,01 | 405,85 | 394,01 | 402,57 | 3,57% | 754.431,00 |
| 30.07.2026 | 390,60 | 393,58 | 386,01 | 388,70 | 0,45% | 719.340,00 |
| 29.07.2026 | 403,46 | 411,10 | 385,72 | 386,95 | -4,09% | 850.826,00 |
| 28.07.2026 | 393,99 | 414,00 | 366,93 | 403,46 | -1,10% | 1.621.871,00 |
| 27.07.2026 | 397,17 | 410,81 | 391,54 | 407,96 | 4,02% | 1.620.378,00 |
| 24.07.2026 | 393,77 | 393,77 | 385,37 | 392,21 | 1,06% | 530.757,00 |
| 23.07.2026 | 398,51 | 403,49 | 386,79 | 388,08 | -3,13% | 562.438,00 |
| 22.07.2026 | 405,20 | 408,60 | 399,56 | 400,61 | -1,99% | 542.136,00 |
| 21.07.2026 | 417,03 | 417,03 | 407,57 | 408,74 | -0,77% | 632.407,00 |
| 20.07.2026 | 410,98 | 419,84 | 410,98 | 411,92 | 0,69% | 398.168,00 |
| 17.07.2026 | 395,12 | 413,54 | 391,97 | 409,10 | 1,41% | 461.649,00 |
| 16.07.2026 | 419,34 | 419,49 | 399,97 | 403,41 | -4,32% | 483.625,00 |
| 15.07.2026 | 433,94 | 435,00 | 414,44 | 421,61 | -2,24% | 497.532,00 |
| 14.07.2026 | 421,97 | 432,68 | 421,97 | 431,26 | 2,43% | 588.612,00 |
| 13.07.2026 | 426,92 | 431,66 | 418,24 | 421,02 | -2,18% | 420.417,00 |
| 10.07.2026 | 427,79 | 432,74 | 425,82 | 430,39 | 0,02% | 359.651,00 |
| 09.07.2026 | 420,07 | 431,41 | 420,07 | 430,32 | 2,66% | 612.968,00 |
| 08.07.2026 | 415,32 | 420,72 | 408,99 | 419,15 | 0,49% | 430.729,00 |
| 07.07.2026 | 421,53 | 423,91 | 415,19 | 417,11 | -0,49% | 436.794,00 |
| 06.07.2026 | 407,00 | 426,28 | 407,00 | 419,18 | 2,70% | 448.937,00 |
| 02.07.2026 | 422,37 | 425,33 | 404,54 | 408,14 | -3,78% | 590.710,00 |
| 01.07.2026 | 413,41 | 424,87 | 413,01 | 424,18 | 1,98% | 668.906,00 |
| 30.06.2026 | 413,41 | 427,54 | 407,00 | 415,96 | 1,32% | 1.015.700,00 |
| 29.06.2026 | 400,00 | 414,00 | 396,92 | 410,56 | 4,06% | 735.343,00 |
| 26.06.2026 | 386,23 | 395,96 | 382,01 | 394,53 | 2,17% | 804.279,00 |
| 25.06.2026 | 384,78 | 390,00 | 381,67 | 386,16 | 0,34% | 460.072,00 |
| 24.06.2026 | 389,01 | 391,48 | 382,16 | 384,84 | -1,20% | 558.048,00 |