388,110$
-3,12%
Echtzeit-Aktienkurs F5 Inc.
Bid:
Ask:
Aktienkurse zur F5 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 542.131,00 |
| 21.07.2026 | 417,03 | 417,03 | 407,57 | 408,74 | -0,77% | 626.230,00 |
| 20.07.2026 | 410,98 | 419,84 | 410,98 | 411,92 | 0,69% | 397.790,00 |
| 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% | 473.738,00 |
| 15.07.2026 | 433,94 | 435,00 | 414,44 | 421,61 | -2,24% | 497.459,00 |
| 14.07.2026 | 421,97 | 432,68 | 421,97 | 431,26 | 2,43% | 577.658,00 |
| 13.07.2026 | 426,92 | 431,66 | 418,24 | 421,02 | -2,18% | 419.914,00 |
| 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% | 611.701,00 |
| 08.07.2026 | 415,32 | 420,72 | 408,99 | 419,15 | 0,49% | 422.434,00 |
| 07.07.2026 | 421,53 | 423,91 | 415,19 | 417,11 | -0,49% | 433.166,00 |
| 06.07.2026 | 407,00 | 426,28 | 407,00 | 419,18 | 2,70% | 446.565,00 |
| 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% | 668.294,00 |
| 30.06.2026 | 413,41 | 427,54 | 407,00 | 415,96 | 1,32% | 1.000.758,00 |
| 29.06.2026 | 400,00 | 414,00 | 396,92 | 410,56 | 4,06% | 731.201,00 |
| 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% | 457.026,00 |
| 24.06.2026 | 389,01 | 391,48 | 382,16 | 384,84 | -1,20% | 495.197,00 |
| 23.06.2026 | 387,20 | 393,68 | 386,67 | 389,53 | -0,44% | 625.173,00 |
| 22.06.2026 | 383,73 | 392,59 | 383,64 | 391,26 | 1,50% | 616.772,00 |
| 18.06.2026 | 389,68 | 391,77 | 374,40 | 385,49 | 0,19% | 1.652.081,00 |
| 17.06.2026 | 388,11 | 392,00 | 381,60 | 384,76 | -1,05% | 522.939,00 |
| 16.06.2026 | 398,50 | 400,94 | 386,28 | 388,85 | -2,01% | 525.215,00 |
| 15.06.2026 | 397,71 | 404,00 | 392,88 | 396,81 | 0,16% | 544.039,00 |
| 12.06.2026 | 397,89 | 398,79 | 390,58 | 396,16 | 0,60% | 289.407,00 |
| 11.06.2026 | 390,96 | 397,40 | 387,32 | 393,80 | 0,82% | 355.126,00 |
| 10.06.2026 | 394,67 | 401,24 | 389,58 | 390,61 | -1,22% | 465.836,00 |
| 09.06.2026 | 399,70 | 403,39 | 381,93 | 395,45 | -0,21% | 470.472,00 |
| 08.06.2026 | 391,77 | 402,39 | 387,88 | 396,29 | 0,75% | 422.100,00 |
| 05.06.2026 | 405,14 | 406,27 | 393,04 | 393,35 | -3,75% | 433.079,00 |
| 04.06.2026 | 403,24 | 409,04 | 392,49 | 408,66 | 0,73% | 516.963,00 |
| 03.06.2026 | 405,65 | 411,52 | 398,47 | 405,71 | -0,84% | 660.120,00 |
| 02.06.2026 | 396,37 | 410,11 | 394,02 | 409,13 | 3,41% | 733.389,00 |
| 01.06.2026 | 383,29 | 396,51 | 382,59 | 395,62 | 3,17% | 647.339,00 |
| 29.05.2026 | 385,74 | 389,94 | 374,65 | 383,45 | 0,01% | 1.667.355,00 |
| 28.05.2026 | 388,27 | 397,88 | 372,62 | 383,43 | -1,22% | 1.279.464,00 |
| 27.05.2026 | 394,11 | 395,86 | 385,34 | 388,15 | -2,23% | 756.759,00 |
| 26.05.2026 | 394,45 | 399,59 | 390,59 | 397,00 | 0,86% | 529.097,00 |
| 22.05.2026 | 386,69 | 395,77 | 386,69 | 393,63 | 2,59% | 451.124,00 |
| 21.05.2026 | 382,42 | 387,26 | 379,22 | 383,70 | 0,33% | 716.622,00 |
| 20.05.2026 | 381,88 | 391,25 | 379,89 | 382,42 | -0,28% | 639.417,00 |
| 19.05.2026 | 378,02 | 386,29 | 378,02 | 383,50 | 1,02% | 776.315,00 |
| 18.05.2026 | 375,34 | 385,00 | 370,74 | 379,64 | 4,71% | 823.270,00 |
| 15.05.2026 | 360,00 | 365,83 | 358,82 | 362,58 | -0,55% | 536.875,00 |
| 14.05.2026 | 360,34 | 365,53 | 356,45 | 364,59 | 2,01% | 957.157,00 |
| 13.05.2026 | 354,54 | 359,93 | 349,73 | 357,41 | 0,68% | 651.476,00 |
| 12.05.2026 | 358,68 | 362,00 | 352,05 | 354,98 | -0,93% | 502.502,00 |
| 11.05.2026 | 353,60 | 360,00 | 350,94 | 358,30 | 1,21% | 540.358,00 |
| 08.05.2026 | 345,31 | 354,52 | 342,83 | 354,03 | 2,59% | 708.776,00 |
| 07.05.2026 | 342,48 | 347,47 | 340,69 | 345,08 | 1,19% | 712.818,00 |
| 06.05.2026 | 339,94 | 342,87 | 331,17 | 341,03 | 0,32% | 673.257,00 |
| 05.05.2026 | 330,58 | 340,61 | 329,93 | 339,94 | 3,01% | 592.901,00 |
| 04.05.2026 | 322,33 | 332,49 | 322,32 | 330,01 | 2,11% | 638.905,00 |
| 01.05.2026 | 324,49 | 326,00 | 320,14 | 323,20 | -0,27% | 778.846,00 |
| 30.04.2026 | 327,54 | 328,66 | 318,93 | 324,09 | -1,17% | 1.013.304,00 |
| 29.04.2026 | 313,50 | 331,96 | 311,84 | 327,92 | 7,94% | 1.632.720,00 |
| 28.04.2026 | 299,08 | 305,06 | 290,60 | 303,79 | 2,04% | 1.645.989,00 |
| 27.04.2026 | 301,58 | 304,64 | 295,68 | 297,72 | -1,79% | 933.935,00 |
| 24.04.2026 | 299,75 | 303,71 | 293,67 | 303,16 | 1,09% | 830.790,00 |
| 23.04.2026 | 311,10 | 311,54 | 294,69 | 299,89 | -3,60% | 934.411,00 |
| 22.04.2026 | 316,50 | 318,54 | 308,70 | 311,08 | -1,42% | 536.609,00 |
| 21.04.2026 | 314,91 | 319,68 | 314,30 | 315,56 | 0,50% | 801.079,00 |
| 20.04.2026 | 310,50 | 314,44 | 310,00 | 313,98 | 1,00% | 490.059,00 |
| 17.04.2026 | 310,54 | 313,75 | 306,91 | 310,87 | 0,91% | 606.750,00 |
| 16.04.2026 | 301,69 | 308,16 | 300,02 | 308,06 | 2,97% | 645.627,00 |
| 15.04.2026 | 296,70 | 300,35 | 295,91 | 299,16 | 1,34% | 505.579,00 |
| 14.04.2026 | 300,00 | 301,73 | 294,45 | 295,19 | -0,97% | 571.542,00 |
| 13.04.2026 | 289,87 | 298,49 | 288,39 | 298,07 | 2,85% | 642.079,00 |
| 10.04.2026 | 294,55 | 295,14 | 284,00 | 289,81 | -1,62% | 639.636,00 |
| 09.04.2026 | 303,56 | 305,77 | 289,87 | 294,59 | -3,34% | 896.652,00 |
| 08.04.2026 | 315,09 | 315,34 | 303,58 | 304,77 | -1,40% | 942.726,00 |
| 07.04.2026 | 307,20 | 310,38 | 302,83 | 309,09 | 0,47% | 492.043,00 |
| 06.04.2026 | 306,44 | 308,90 | 304,85 | 307,64 | 1,41% | 505.019,00 |
| 02.04.2026 | 292,79 | 304,49 | 290,64 | 303,35 | 2,60% | 553.094,00 |
| 01.04.2026 | 290,82 | 297,31 | 289,00 | 295,65 | 2,19% | 525.225,00 |
| 31.03.2026 | 281,18 | 291,29 | 277,18 | 289,31 | 3,41% | 501.868,00 |
| 30.03.2026 | 283,41 | 285,73 | 278,16 | 279,78 | -0,78% | 532.585,00 |
| 27.03.2026 | 288,47 | 291,41 | 278,35 | 281,98 | -3,81% | 664.265,00 |
| 26.03.2026 | 297,21 | 304,00 | 292,49 | 293,15 | -1,58% | 605.935,00 |
| 25.03.2026 | 292,87 | 300,62 | 290,92 | 297,86 | 2,96% | 774.419,00 |
| 24.03.2026 | 286,83 | 290,91 | 285,00 | 289,29 | -0,16% | 445.050,00 |
| 23.03.2026 | 288,37 | 290,76 | 286,43 | 289,75 | 1,92% | 587.710,00 |
| 20.03.2026 | 291,06 | 295,51 | 282,25 | 284,28 | -2,07% | 2.968.140,00 |
| 19.03.2026 | 279,91 | 293,53 | 279,51 | 290,30 | 2,91% | 1.290.244,00 |
| 18.03.2026 | 286,03 | 289,38 | 281,77 | 282,09 | -1,38% | 608.358,00 |
| 17.03.2026 | 283,06 | 290,63 | 282,45 | 286,03 | 0,81% | 759.829,00 |
| 16.03.2026 | 289,31 | 292,10 | 282,66 | 283,73 | -1,93% | 841.070,00 |
| 13.03.2026 | 285,90 | 291,00 | 283,46 | 289,31 | 2,34% | 599.599,00 |
| 12.03.2026 | 287,14 | 289,82 | 282,52 | 282,69 | -2,36% | 433.155,00 |
| 11.03.2026 | 286,14 | 289,98 | 283,06 | 289,52 | 1,18% | 418.083,00 |
| 10.03.2026 | 286,84 | 289,99 | 281,99 | 286,14 | 0,28% | 415.252,00 |
| 09.03.2026 | 281,55 | 287,14 | 274,29 | 285,33 | -0,31% | 602.546,00 |
| 06.03.2026 | 277,05 | 286,79 | 275,86 | 286,22 | 0,91% | 581.843,00 |
| 05.03.2026 | 283,26 | 287,65 | 278,69 | 283,64 | -0,87% | 527.439,00 |
| 04.03.2026 | 280,48 | 286,96 | 277,26 | 286,12 | 1,63% | 710.823,00 |
| 03.03.2026 | 272,80 | 281,98 | 270,79 | 281,54 | 1,27% | 618.511,00 |
| 02.03.2026 | 271,58 | 279,45 | 269,84 | 278,00 | 2,45% | 507.059,00 |