247,030$
1,13%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 245,17 | 247,70 | 245,07 | 246,98 | 1,11% | 346.441,00 |
| 21.11.2024 | 243,50 | 245,91 | 243,02 | 244,26 | 0,93% | 43.134,00 |
| 20.11.2024 | 239,87 | 242,37 | 238,71 | 242,02 | 0,98% | 314.219,00 |
| 19.11.2024 | 236,50 | 241,19 | 234,00 | 239,67 | -0,13% | 450.324,00 |
| 18.11.2024 | 239,32 | 241,54 | 238,51 | 239,99 | 0,68% | 376.546,00 |
| 15.11.2024 | 241,74 | 242,87 | 238,19 | 238,36 | -1,52% | 491.461,00 |
| 14.11.2024 | 247,04 | 247,42 | 241,48 | 242,05 | -1,96% | 508.628,00 |
| 13.11.2024 | 243,43 | 248,39 | 242,92 | 246,89 | 1,18% | 653.986,00 |
| 12.11.2024 | 241,86 | 244,17 | 241,86 | 244,02 | 0,55% | 577.121,00 |
| 11.11.2024 | 242,12 | 243,88 | 241,05 | 242,68 | 0,57% | 347.680,00 |
| 08.11.2024 | 241,88 | 244,32 | 240,88 | 241,31 | -0,24% | 544.002,00 |
| 07.11.2024 | 239,04 | 241,92 | 239,04 | 241,88 | 0,80% | 440.680,00 |
| 06.11.2024 | 237,50 | 241,62 | 235,59 | 239,95 | 3,02% | 434.423,00 |
| 05.11.2024 | 230,61 | 233,36 | 230,61 | 232,92 | 0,74% | 378.787,00 |
| 04.11.2024 | 230,32 | 233,49 | 229,50 | 231,21 | -0,43% | 462.348,00 |
| 01.11.2024 | 233,79 | 234,55 | 231,13 | 232,20 | -0,70% | 665.447,00 |
| 31.10.2024 | 238,40 | 241,96 | 233,37 | 233,83 | -2,16% | 629.650,00 |
| 30.10.2024 | 240,01 | 241,00 | 236,45 | 238,99 | -0,58% | 954.798,00 |
| 29.10.2024 | 242,03 | 250,46 | 236,85 | 240,39 | 10,09% | 2.793.868,00 |
| 28.10.2024 | 217,90 | 219,28 | 216,16 | 218,36 | 0,69% | 1.256.654,00 |
| 25.10.2024 | 215,28 | 217,19 | 214,10 | 216,87 | 1,55% | 726.336,00 |
| 24.10.2024 | 216,99 | 216,99 | 213,24 | 213,57 | -0,85% | 508.799,00 |
| 23.10.2024 | 217,33 | 217,81 | 214,38 | 215,41 | -0,76% | 331.184,00 |
| 22.10.2024 | 216,29 | 217,85 | 215,67 | 217,06 | -0,41% | 390.668,00 |
| 21.10.2024 | 217,67 | 218,74 | 216,47 | 217,95 | 0,22% | 445.044,00 |
| 18.10.2024 | 218,48 | 218,85 | 217,00 | 217,48 | 0,22% | 579.537,00 |
| 17.10.2024 | 216,39 | 217,23 | 215,51 | 217,00 | 0,53% | 676.009,00 |
| 16.10.2024 | 216,91 | 217,13 | 215,39 | 215,86 | -0,53% | 472.909,00 |
| 15.10.2024 | 219,00 | 220,95 | 216,91 | 217,00 | -1,12% | 608.543,00 |
| 14.10.2024 | 221,00 | 221,00 | 218,57 | 219,46 | -1,42% | 508.542,00 |
| 11.10.2024 | 222,82 | 224,47 | 222,13 | 222,62 | 0,31% | 423.273,00 |
| 10.10.2024 | 221,14 | 223,05 | 220,02 | 221,93 | -0,05% | 294.015,00 |
| 09.10.2024 | 219,51 | 222,87 | 218,09 | 222,05 | 1,16% | 530.656,00 |
| 08.10.2024 | 218,55 | 220,11 | 217,73 | 219,51 | 0,60% | 430.580,00 |
| 07.10.2024 | 218,55 | 220,09 | 218,00 | 218,19 | -0,78% | 328.526,00 |
| 04.10.2024 | 220,00 | 220,19 | 218,05 | 219,91 | 0,84% | 307.769,00 |
| 03.10.2024 | 218,26 | 219,29 | 216,91 | 218,08 | -0,71% | 278.529,00 |
| 02.10.2024 | 217,66 | 220,52 | 217,66 | 219,64 | 0,60% | 365.422,00 |
| 01.10.2024 | 220,00 | 220,91 | 218,11 | 218,34 | -0,85% | 368.384,00 |
| 30.09.2024 | 218,98 | 220,80 | 218,40 | 220,21 | 0,55% | 605.035,00 |
| 27.09.2024 | 221,66 | 222,08 | 218,85 | 219,00 | -1,10% | 644.885,00 |
| 26.09.2024 | 220,81 | 221,88 | 218,61 | 221,43 | 0,81% | 348.653,00 |
| 25.09.2024 | 220,33 | 220,82 | 214,21 | 219,65 | -1,80% | 637.391,00 |
| 24.09.2024 | 221,94 | 223,74 | 220,69 | 223,68 | 1,50% | 497.131,00 |
| 23.09.2024 | 219,72 | 222,41 | 219,72 | 220,38 | 0,52% | 626.393,00 |
| 20.09.2024 | 217,87 | 221,12 | 215,67 | 219,24 | 0,82% | 2.302.274,00 |
| 19.09.2024 | 216,72 | 218,54 | 214,23 | 217,46 | 1,85% | 633.727,00 |
| 18.09.2024 | 214,50 | 215,50 | 211,89 | 213,51 | -0,53% | 539.350,00 |
| 17.09.2024 | 214,15 | 216,00 | 213,26 | 214,64 | 0,57% | 545.019,00 |
| 16.09.2024 | 210,72 | 213,88 | 210,72 | 213,42 | 1,48% | 626.109,00 |
| 13.09.2024 | 206,26 | 210,81 | 206,10 | 210,31 | 2,11% | 599.328,00 |
| 12.09.2024 | 203,16 | 206,09 | 202,68 | 205,97 | 1,50% | 583.455,00 |
| 11.09.2024 | 200,64 | 203,19 | 197,34 | 202,92 | 0,81% | 339.020,00 |
| 10.09.2024 | 199,33 | 201,78 | 198,25 | 201,28 | 0,63% | 465.128,00 |
| 09.09.2024 | 199,48 | 203,48 | 199,48 | 200,02 | 0,55% | 769.975,00 |
| 06.09.2024 | 200,57 | 203,40 | 198,65 | 198,93 | -0,93% | 742.224,00 |
| 05.09.2024 | 199,27 | 202,68 | 198,41 | 200,80 | 0,69% | 660.175,00 |
| 04.09.2024 | 198,42 | 201,03 | 197,37 | 199,43 | 0,29% | 522.248,00 |
| 03.09.2024 | 202,00 | 203,98 | 198,09 | 198,86 | -2,11% | 638.867,00 |
| 30.08.2024 | 202,67 | 203,59 | 200,53 | 203,15 | 0,50% | 570.466,00 |
| 29.08.2024 | 200,23 | 203,30 | 200,04 | 202,14 | 1,63% | 485.160,00 |
| 28.08.2024 | 199,06 | 200,74 | 197,80 | 198,89 | -0,41% | 351.581,00 |
| 27.08.2024 | 198,71 | 200,33 | 197,83 | 199,71 | 0,10% | 304.106,00 |
| 26.08.2024 | 199,56 | 201,16 | 198,60 | 199,51 | 0,25% | 256.768,00 |
| 23.08.2024 | 198,07 | 199,18 | 197,09 | 199,01 | 1,68% | 255.843,00 |
| 22.08.2024 | 199,64 | 199,70 | 195,44 | 195,73 | -1,85% | 346.812,00 |
| 21.08.2024 | 196,65 | 199,54 | 195,06 | 199,42 | 0,53% | 521.277,00 |
| 20.08.2024 | 196,73 | 198,68 | 196,57 | 198,37 | 1,02% | 295.914,00 |
| 19.08.2024 | 196,00 | 197,00 | 194,45 | 196,37 | 0,41% | 383.882,00 |
| 16.08.2024 | 195,06 | 196,48 | 194,88 | 195,57 | 0,03% | 334.670,00 |
| 15.08.2024 | 194,99 | 196,52 | 193,70 | 195,52 | 2,17% | 332.685,00 |
| 14.08.2024 | 191,24 | 193,09 | 190,94 | 191,36 | -0,21% | 369.808,00 |
| 13.08.2024 | 190,44 | 192,79 | 189,39 | 191,76 | 1,36% | 392.047,00 |
| 12.08.2024 | 192,09 | 192,09 | 188,52 | 189,19 | -1,46% | 353.477,00 |
| 09.08.2024 | 189,03 | 192,13 | 188,31 | 192,00 | 1,40% | 307.984,00 |
| 08.08.2024 | 187,30 | 190,40 | 186,19 | 189,35 | 1,77% | 481.163,00 |
| 07.08.2024 | 190,13 | 191,50 | 185,74 | 186,05 | -1,13% | 313.252,00 |
| 06.08.2024 | 187,97 | 192,05 | 187,88 | 188,17 | 0,52% | 378.788,00 |
| 05.08.2024 | 188,35 | 189,66 | 184,80 | 187,20 | -2,49% | 424.496,00 |
| 02.08.2024 | 192,71 | 193,02 | 189,74 | 191,99 | -1,79% | 518.850,00 |
| 01.08.2024 | 203,50 | 204,05 | 193,87 | 195,48 | -4,00% | 910.446,00 |
| 31.07.2024 | 203,33 | 205,92 | 198,18 | 203,62 | 1,41% | 1.208.125,00 |
| 30.07.2024 | 199,64 | 202,40 | 193,25 | 200,78 | 13,06% | 2.525.431,00 |
| 29.07.2024 | 177,48 | 179,47 | 177,13 | 177,59 | 0,14% | 884.206,00 |
| 26.07.2024 | 174,11 | 177,99 | 174,11 | 177,34 | 2,08% | 465.464,00 |
| 25.07.2024 | 171,85 | 176,71 | 170,21 | 173,73 | 1,92% | 588.326,00 |
| 24.07.2024 | 173,75 | 174,04 | 170,21 | 170,45 | -1,93% | 406.334,00 |
| 23.07.2024 | 174,69 | 176,20 | 173,55 | 173,80 | -0,90% | 246.288,00 |
| 22.07.2024 | 176,20 | 177,35 | 173,86 | 175,37 | 0,23% | 677.053,00 |
| 19.07.2024 | 177,79 | 177,79 | 173,54 | 174,97 | -1,12% | 349.127,00 |
| 18.07.2024 | 180,42 | 181,50 | 176,06 | 176,96 | -1,91% | 315.581,00 |
| 17.07.2024 | 182,12 | 182,58 | 180,03 | 180,40 | -1,43% | 328.096,00 |
| 16.07.2024 | 178,80 | 183,22 | 178,80 | 183,01 | 2,36% | 435.061,00 |
| 15.07.2024 | 176,45 | 179,14 | 176,45 | 178,79 | 1,32% | 435.022,00 |
| 12.07.2024 | 174,60 | 177,27 | 174,30 | 176,46 | 1,67% | 335.570,00 |
| 11.07.2024 | 173,00 | 174,55 | 171,42 | 173,56 | 0,32% | 278.428,00 |
| 10.07.2024 | 171,99 | 173,08 | 170,32 | 173,01 | 0,83% | 254.031,00 |
| 09.07.2024 | 172,85 | 173,00 | 171,03 | 171,58 | -0,90% | 326.095,00 |
| 08.07.2024 | 172,16 | 173,33 | 171,49 | 173,14 | 0,88% | 368.094,00 |
| 05.07.2024 | 170,21 | 171,72 | 169,55 | 171,63 | 0,67% | 238.318,00 |