364,600$
2,01%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.02.2026 | 273,95 | 275,23 | 266,68 | 271,36 | -2,22% | 1.171.985,00 |
| 26.02.2026 | 280,77 | 283,53 | 275,80 | 277,52 | -0,37% | 825.754,00 |
| 25.02.2026 | 275,06 | 278,92 | 272,56 | 278,55 | 2,40% | 1.138.821,00 |
| 24.02.2026 | 269,57 | 275,38 | 266,08 | 272,03 | 0,93% | 631.573,00 |
| 23.02.2026 | 275,82 | 276,69 | 268,50 | 269,52 | -3,19% | 563.555,00 |
| 20.02.2026 | 279,00 | 287,57 | 277,64 | 278,39 | -0,29% | 685.393,00 |
| 19.02.2026 | 275,61 | 279,78 | 273,00 | 279,19 | 0,54% | 677.608,00 |
| 18.02.2026 | 270,13 | 278,72 | 267,62 | 277,69 | 2,63% | 535.458,00 |
| 17.02.2026 | 273,33 | 273,74 | 268,47 | 270,58 | -1,22% | 513.747,00 |
| 13.02.2026 | 265,37 | 275,38 | 262,89 | 273,93 | 4,55% | 586.484,00 |
| 12.02.2026 | 281,03 | 281,03 | 259,67 | 262,02 | -7,31% | 944.694,00 |
| 11.02.2026 | 284,50 | 284,98 | 277,94 | 282,67 | 0,10% | 427.483,00 |
| 10.02.2026 | 278,32 | 283,34 | 278,32 | 282,38 | 1,31% | 494.375,00 |
| 09.02.2026 | 276,57 | 279,01 | 274,98 | 278,74 | 0,78% | 578.378,00 |
| 06.02.2026 | 273,61 | 278,93 | 272,22 | 276,57 | 1,98% | 516.806,00 |
| 05.02.2026 | 276,07 | 277,73 | 269,08 | 271,21 | -1,91% | 541.264,00 |
| 04.02.2026 | 276,26 | 280,69 | 273,86 | 276,49 | 0,68% | 846.178,00 |
| 03.02.2026 | 281,37 | 285,09 | 272,19 | 274,63 | -2,17% | 1.216.275,00 |
| 02.02.2026 | 273,28 | 281,80 | 272,00 | 280,72 | 1,85% | 802.186,00 |
| 30.01.2026 | 280,47 | 283,80 | 272,08 | 275,61 | -2,45% | 1.026.107,00 |
| 29.01.2026 | 293,75 | 293,75 | 274,20 | 282,53 | -3,34% | 1.263.013,00 |
| 28.01.2026 | 298,50 | 303,98 | 285,00 | 292,30 | 8,09% | 2.875.237,00 |
| 27.01.2026 | 268,52 | 272,91 | 264,34 | 270,43 | 1,11% | 2.244.625,00 |
| 26.01.2026 | 261,87 | 268,28 | 261,85 | 267,45 | 3,16% | 1.295.194,00 |
| 23.01.2026 | 261,01 | 265,55 | 257,17 | 259,26 | -1,05% | 813.948,00 |
| 22.01.2026 | 263,57 | 267,41 | 261,06 | 262,00 | 0,17% | 701.501,00 |
| 21.01.2026 | 260,27 | 265,84 | 260,18 | 261,55 | 0,71% | 887.503,00 |
| 20.01.2026 | 262,73 | 267,05 | 259,44 | 259,70 | -3,18% | 923.107,00 |
| 16.01.2026 | 273,99 | 275,66 | 266,00 | 268,22 | -2,11% | 2.542.603,00 |
| 15.01.2026 | 277,30 | 280,75 | 272,52 | 273,99 | 2,45% | 1.187.823,00 |
| 14.01.2026 | 267,69 | 269,51 | 265,21 | 267,45 | -0,87% | 760.566,00 |
| 13.01.2026 | 270,63 | 273,37 | 267,61 | 269,81 | -0,28% | 601.371,00 |
| 12.01.2026 | 265,00 | 272,15 | 264,58 | 270,56 | 0,46% | 802.004,00 |
| 09.01.2026 | 270,49 | 272,13 | 264,86 | 269,31 | -0,04% | 667.477,00 |
| 08.01.2026 | 266,82 | 273,08 | 266,42 | 269,41 | 0,56% | 789.753,00 |
| 07.01.2026 | 269,00 | 271,02 | 265,31 | 267,92 | -1,01% | 709.764,00 |
| 06.01.2026 | 271,33 | 272,93 | 265,27 | 270,64 | -0,52% | 1.090.378,00 |
| 05.01.2026 | 263,79 | 275,15 | 262,28 | 272,06 | 6,01% | 1.449.648,00 |
| 02.01.2026 | 255,83 | 261,17 | 254,21 | 256,63 | 0,54% | 825.359,00 |
| 31.12.2025 | 259,13 | 259,81 | 255,20 | 255,26 | -1,58% | 1.237.970,00 |
| 30.12.2025 | 259,04 | 260,69 | 257,46 | 259,37 | -0,02% | 1.080.867,00 |
| 29.12.2025 | 262,86 | 263,36 | 257,74 | 259,43 | -1,41% | 962.573,00 |
| 26.12.2025 | 262,68 | 265,27 | 261,88 | 263,14 | 0,31% | 1.217.474,00 |
| 24.12.2025 | 260,46 | 262,73 | 259,30 | 262,33 | 0,72% | 793.717,00 |
| 23.12.2025 | 259,86 | 261,52 | 258,17 | 260,46 | 0,02% | 936.283,00 |
| 22.12.2025 | 257,90 | 262,62 | 257,78 | 260,40 | 1,36% | 1.105.433,00 |
| 19.12.2025 | 259,44 | 262,35 | 255,76 | 256,91 | -0,85% | 3.168.195,00 |