295,450$
0,51%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 464.330,00 |
| 04.06.2025 | 291,07 | 293,88 | 289,18 | 293,83 | 1,09% | 390.699,00 |
| 03.06.2025 | 286,02 | 290,91 | 285,38 | 290,65 | 1,62% | 379.155,00 |
| 02.06.2025 | 283,99 | 286,35 | 280,09 | 286,02 | 0,22% | 345.094,00 |
| 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% | 342.692,00 |
| 28.05.2025 | 287,04 | 287,51 | 283,13 | 283,29 | -1,15% | 328.943,00 |
| 27.05.2025 | 285,66 | 286,91 | 284,55 | 286,59 | 1,59% | 289.995,00 |
| 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% | 322.616,00 |
| 21.05.2025 | 285,11 | 290,34 | 283,92 | 286,26 | -0,22% | 436.315,00 |
| 20.05.2025 | 285,56 | 288,34 | 284,61 | 286,90 | 0,42% | 461.970,00 |
| 19.05.2025 | 281,69 | 286,29 | 281,55 | 285,70 | 0,27% | 283.997,00 |
| 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% | 254.778,00 |
| 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% | 429.287,00 |
| 12.05.2025 | 280,00 | 281,03 | 276,96 | 280,35 | 3,81% | 348.541,00 |
| 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% | 552.150,00 |
| 07.05.2025 | 266,85 | 267,68 | 264,21 | 267,48 | 1,00% | 488.115,00 |
| 06.05.2025 | 263,05 | 266,30 | 260,69 | 264,82 | -0,89% | 408.639,00 |
| 05.05.2025 | 266,89 | 270,46 | 265,35 | 267,19 | -0,60% | 385.593,00 |
| 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 | 0,50% | 657.988,00 |
| 30.04.2025 | 260,75 | 265,42 | 255,57 | 264,44 | 0,65% | 857.443,00 |
| 29.04.2025 | 260,03 | 265,96 | 256,49 | 262,72 | -0,89% | 1.251.542,00 |
| 28.04.2025 | 270,22 | 271,48 | 263,88 | 265,07 | -1,84% | 946.589,00 |
| 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% | 495.331,00 |
| 23.04.2025 | 260,72 | 265,99 | 256,56 | 262,49 | 3,03% | 568.195,00 |
| 22.04.2025 | 254,17 | 257,45 | 252,60 | 254,77 | 1,58% | 523.920,00 |
| 21.04.2025 | 255,78 | 258,22 | 247,84 | 250,80 | -3,02% | 370.638,00 |
| 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% | 493.660,00 |
| 15.04.2025 | 263,74 | 265,52 | 261,39 | 263,53 | 0,32% | 423.795,00 |
| 14.04.2025 | 266,76 | 268,41 | 260,46 | 262,69 | 0,39% | 424.174,00 |
| 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% | 666.023,00 |
| 09.04.2025 | 239,21 | 266,24 | 236,82 | 264,41 | 9,37% | 631.955,00 |
| 08.04.2025 | 256,14 | 256,91 | 238,38 | 241,75 | -0,77% | 737.940,00 |
| 07.04.2025 | 232,41 | 252,79 | 227,04 | 243,62 | 1,83% | 1.060.113,00 |
| 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% | 590.001,00 |
| 02.04.2025 | 264,37 | 274,54 | 264,37 | 272,73 | 1,55% | 462.612,00 |
| 01.04.2025 | 265,37 | 269,18 | 264,03 | 268,58 | 0,86% | 452.115,00 |
| 31.03.2025 | 260,11 | 268,52 | 259,00 | 266,29 | 0,91% | 719.270,00 |
| 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% | 356.090,00 |
| 26.03.2025 | 274,86 | 277,10 | 271,30 | 272,84 | -0,80% | 335.601,00 |
| 25.03.2025 | 274,79 | 278,85 | 270,36 | 275,05 | 0,27% | 570.438,00 |
| 24.03.2025 | 273,74 | 276,38 | 272,19 | 274,31 | 2,20% | 545.144,00 |
| 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% | 464.261,00 |
| 19.03.2025 | 265,33 | 272,87 | 264,38 | 270,21 | 2,03% | 549.072,00 |
| 18.03.2025 | 265,24 | 266,97 | 263,68 | 264,83 | -0,98% | 337.903,00 |
| 17.03.2025 | 259,97 | 269,77 | 257,90 | 267,45 | 1,90% | 485.468,00 |
| 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% | 701.602,00 |
| 12.03.2025 | 270,15 | 271,11 | 265,87 | 266,06 | 0,32% | 535.328,00 |
| 11.03.2025 | 265,80 | 269,87 | 263,55 | 265,21 | -0,48% | 569.133,00 |
| 10.03.2025 | 270,55 | 270,86 | 263,34 | 266,49 | -3,32% | 629.668,00 |
| 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% | 697.879,00 |
| 05.03.2025 | 279,91 | 283,19 | 276,00 | 282,60 | 0,87% | 791.812,00 |
| 04.03.2025 | 280,90 | 283,82 | 273,14 | 280,17 | -1,40% | 684.158,00 |
| 03.03.2025 | 295,46 | 298,54 | 282,16 | 284,15 | -2,83% | 721.736,00 |
| 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% | 343.512,00 |
| 26.02.2025 | 293,18 | 298,01 | 292,61 | 294,82 | 0,63% | 484.771,00 |
| 25.02.2025 | 292,67 | 293,64 | 287,64 | 292,98 | -0,08% | 481.581,00 |
| 24.02.2025 | 296,05 | 296,26 | 290,01 | 293,21 | -0,80% | 505.006,00 |
| 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% | 415.883,00 |
| 19.02.2025 | 306,99 | 310,20 | 304,88 | 310,08 | 0,81% | 433.954,00 |
| 18.02.2025 | 310,18 | 313,00 | 305,62 | 307,59 | -0,83% | 607.361,00 |
| 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% | 421.081,00 |
| 12.02.2025 | 303,76 | 310,63 | 301,34 | 310,60 | 0,72% | 789.457,00 |
| 11.02.2025 | 307,03 | 310,76 | 307,03 | 308,39 | 0,01% | 513.219,00 |
| 10.02.2025 | 309,21 | 310,77 | 306,56 | 308,35 | 0,57% | 441.555,00 |
| 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% | 617.656,00 |
| 05.02.2025 | 298,47 | 303,51 | 297,17 | 303,32 | 1,18% | 477.038,00 |
| 04.02.2025 | 294,00 | 301,02 | 293,77 | 299,78 | 1,55% | 796.423,00 |
| 03.02.2025 | 293,40 | 295,45 | 287,57 | 295,19 | -0,70% | 866.315,00 |
| 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% | 889.303,00 |
| 29.01.2025 | 307,00 | 308,00 | 277,14 | 300,46 | 11,40% | 2.417.545,00 |
| 28.01.2025 | 263,47 | 270,03 | 262,11 | 269,72 | 2,55% | 1.211.136,00 |
| 27.01.2025 | 266,19 | 268,32 | 258,06 | 263,01 | -3,66% | 906.347,00 |
| 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% | 417.985,00 |
| 22.01.2025 | 268,45 | 272,50 | 268,45 | 272,08 | 1,62% | 528.385,00 |
| 21.01.2025 | 264,25 | 267,96 | 264,25 | 267,74 | 1,44% | 381.702,00 |
| 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% | 329.093,00 |
| 15.01.2025 | 262,15 | 263,80 | 260,16 | 262,30 | 1,62% | 512.982,00 |
| 14.01.2025 | 255,83 | 260,24 | 255,16 | 258,11 | 1,16% | 511.056,00 |