233,100€
3,51%
Echtzeit-Aktienkurs F5, Inc.
Bid:
Ask:
Aktienkurse zur F5, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 229,00 | 234,00 | 228,20 | 233,65 | 3,75% | - |
| 20.11.2024 | 226,10 | 226,30 | 225,20 | 225,20 | 0,40% | 63,00 |
| 19.11.2024 | 226,10 | 226,10 | 224,30 | 224,30 | -1,19% | 37,00 |
| 18.11.2024 | 226,80 | 228,40 | 224,90 | 227,00 | 0,44% | 161,00 |
| 15.11.2024 | 228,10 | 228,10 | 226,00 | 226,00 | -2,59% | 107,00 |
| 14.11.2024 | 232,70 | 235,30 | 230,00 | 232,00 | -0,60% | 83,00 |
| 13.11.2024 | 230,90 | 233,40 | 229,90 | 233,40 | 1,48% | 371,00 |
| 12.11.2024 | 228,60 | 230,00 | 228,60 | 230,00 | 1,14% | 167,00 |
| 11.11.2024 | 228,20 | 228,30 | 227,00 | 227,40 | 0,66% | 352,00 |
| 08.11.2024 | 222,80 | 225,90 | 222,80 | 225,90 | 1,30% | 31,00 |
| 07.11.2024 | 224,70 | 224,90 | 222,50 | 223,00 | -0,49% | 100,00 |
| 06.11.2024 | 221,40 | 224,60 | 221,40 | 224,10 | 5,11% | 85,00 |
| 05.11.2024 | 213,70 | 213,70 | 211,70 | 213,20 | 0,42% | 25,00 |
| 04.11.2024 | 212,10 | 212,30 | 211,80 | 212,30 | -1,16% | 21,00 |
| 01.11.2024 | 216,70 | 216,70 | 214,80 | 214,80 | -0,37% | 155,00 |
| 31.10.2024 | 216,40 | 216,40 | 215,60 | 215,60 | -1,24% | 10,00 |
| 30.10.2024 | 221,50 | 222,30 | 218,30 | 218,30 | -1,13% | 78,00 |
| 29.10.2024 | 225,90 | 231,10 | 220,80 | 220,80 | 0,87% | 125,00 |
| 28.10.2024 | 200,80 | 220,30 | 200,80 | 218,90 | 9,45% | 35,00 |
| 25.10.2024 | 197,48 | 200,18 | 197,35 | 200,00 | 0,10% | - |
| 24.10.2024 | 202,10 | 202,50 | 199,80 | 199,80 | -0,22% | 52,00 |
| 23.10.2024 | 200,63 | 201,95 | 200,08 | 200,25 | 0,16% | - |
| 22.10.2024 | 200,52 | 200,85 | 199,55 | 199,93 | -0,68% | - |
| 21.10.2024 | 200,00 | 201,30 | 200,00 | 201,30 | 0,75% | 50,00 |
| 18.10.2024 | 200,10 | 200,10 | 199,80 | 199,80 | -1,28% | 58,00 |
| 17.10.2024 | 202,40 | 202,40 | 202,40 | 202,40 | 1,96% | 5,00 |
| 16.10.2024 | 198,80 | 200,40 | 198,00 | 198,50 | -1,37% | 143,00 |
| 15.10.2024 | 201,20 | 202,90 | 199,83 | 201,25 | 0,07% | - |
| 14.10.2024 | 203,10 | 203,60 | 201,10 | 201,10 | -1,61% | 129,00 |
| 11.10.2024 | 202,40 | 204,40 | 200,10 | 204,40 | 0,54% | 256,00 |
| 10.10.2024 | 203,30 | 203,30 | 203,30 | 203,30 | 0,64% | 5,00 |
| 09.10.2024 | 202,00 | 202,50 | 202,00 | 202,00 | 0,60% | 302,00 |
| 08.10.2024 | 199,60 | 200,80 | 198,50 | 200,80 | 0,98% | 100,00 |
| 07.10.2024 | 201,00 | 201,00 | 198,85 | 198,85 | -0,72% | 17,00 |
| 04.10.2024 | 199,85 | 200,30 | 199,85 | 200,30 | 1,29% | 67,00 |
| 03.10.2024 | 199,00 | 199,00 | 197,75 | 197,75 | -0,43% | 125,00 |
| 02.10.2024 | 199,65 | 199,65 | 198,60 | 198,60 | -0,10% | 10,00 |
| 01.10.2024 | 198,80 | 198,80 | 198,80 | 198,80 | 1,82% | 20,00 |
| 30.09.2024 | 195,25 | 195,25 | 195,25 | 195,25 | -0,94% | 20,00 |
| 27.09.2024 | 197,10 | 197,10 | 197,10 | 197,10 | 0,31% | 1,00 |
| 26.09.2024 | 200,90 | 200,90 | 196,50 | 196,50 | 0,80% | 73,00 |
| 25.09.2024 | 198,00 | 200,10 | 194,95 | 194,95 | -1,99% | 163,00 |
| 24.09.2024 | 200,70 | 200,70 | 198,00 | 198,90 | 0,91% | 61,00 |
| 23.09.2024 | 198,00 | 198,00 | 197,10 | 197,10 | 1,52% | 22,00 |
| 20.09.2024 | 195,00 | 197,40 | 194,15 | 194,15 | -0,23% | 154,00 |
| 19.09.2024 | 194,35 | 194,60 | 193,00 | 194,60 | 1,45% | 189,00 |
| 18.09.2024 | 193,40 | 193,50 | 191,45 | 191,83 | -0,79% | - |
| 17.09.2024 | 193,65 | 193,65 | 193,00 | 193,35 | 1,36% | 35,00 |
| 16.09.2024 | 190,25 | 190,75 | 188,20 | 190,75 | 2,17% | 80,00 |
| 13.09.2024 | 186,70 | 186,70 | 186,70 | 186,70 | 0,89% | 38,00 |
| 12.09.2024 | 185,05 | 185,05 | 185,05 | 185,05 | 2,46% | 5,00 |
| 11.09.2024 | 181,68 | 183,25 | 179,18 | 180,60 | 0,25% | - |
| 10.09.2024 | 179,65 | 180,15 | 179,65 | 180,15 | -1,76% | 37,00 |
| 09.09.2024 | 180,88 | 184,25 | 180,00 | 183,38 | 0,67% | - |
| 06.09.2024 | 179,50 | 182,15 | 179,50 | 182,15 | 0,41% | 18,00 |
| 05.09.2024 | 180,65 | 181,40 | 180,00 | 181,40 | 1,65% | 72,00 |
| 04.09.2024 | 177,65 | 178,80 | 176,65 | 178,45 | -0,94% | 128,00 |
| 03.09.2024 | 182,55 | 182,55 | 179,75 | 180,15 | -2,04% | 26,00 |
| 02.09.2024 | 183,08 | 184,10 | 182,65 | 183,90 | -0,24% | - |
| 30.08.2024 | 182,00 | 184,35 | 182,00 | 184,35 | 0,96% | 38,00 |
| 29.08.2024 | 176,95 | 183,90 | 176,95 | 182,60 | 2,33% | 67,00 |
| 28.08.2024 | 180,50 | 181,00 | 178,45 | 178,45 | -0,17% | 68,00 |
| 27.08.2024 | 177,65 | 178,80 | 177,25 | 178,75 | -0,25% | 74,00 |
| 26.08.2024 | 178,80 | 179,20 | 178,80 | 179,20 | 0,48% | 70,00 |
| 23.08.2024 | 179,10 | 179,10 | 178,35 | 178,35 | -0,59% | 11,00 |
| 22.08.2024 | 179,75 | 179,75 | 178,20 | 179,40 | 0,73% | 23,00 |
| 21.08.2024 | 179,30 | 180,20 | 176,00 | 178,10 | -0,59% | 251,00 |
| 20.08.2024 | 179,15 | 179,15 | 179,15 | 179,15 | 1,42% | 10,00 |
| 19.08.2024 | 176,00 | 178,80 | 176,00 | 176,65 | -0,84% | 81,00 |
| 16.08.2024 | 178,80 | 178,80 | 176,00 | 178,15 | -0,11% | 123,00 |
| 15.08.2024 | 175,25 | 179,50 | 175,25 | 178,35 | 2,32% | 421,00 |
| 14.08.2024 | 174,55 | 175,65 | 174,00 | 174,30 | -0,34% | 2.442,00 |
| 13.08.2024 | 173,65 | 175,25 | 173,65 | 174,90 | 0,26% | 41,00 |
| 12.08.2024 | 174,45 | 174,45 | 174,45 | 174,45 | -0,80% | 5,00 |
| 09.08.2024 | 173,70 | 175,85 | 173,70 | 175,85 | 1,30% | 158,00 |
| 08.08.2024 | 168,70 | 173,60 | 168,70 | 173,60 | 1,31% | 37,00 |
| 07.08.2024 | 172,70 | 172,70 | 171,35 | 171,35 | -1,32% | 61,00 |
| 06.08.2024 | 173,65 | 173,65 | 173,65 | 173,65 | 3,80% | 10,00 |
| 05.08.2024 | 167,05 | 167,30 | 164,95 | 167,30 | -4,97% | 21,00 |
| 02.08.2024 | 178,00 | 178,00 | 175,00 | 176,05 | -2,03% | 112,00 |
| 01.08.2024 | 181,75 | 182,10 | 179,70 | 179,70 | -5,42% | 8,00 |
| 31.07.2024 | 189,25 | 190,00 | 187,30 | 190,00 | 2,12% | 313,00 |
| 30.07.2024 | 185,00 | 187,90 | 180,20 | 186,05 | 13,10% | 474,00 |
| 29.07.2024 | 165,00 | 165,30 | 164,50 | 164,50 | 0,92% | 89,00 |
| 26.07.2024 | 161,90 | 163,00 | 161,90 | 163,00 | 5,47% | 70,00 |
| 25.07.2024 | 155,50 | 155,50 | 154,50 | 154,55 | -2,58% | 157,00 |
| 24.07.2024 | 158,63 | 160,20 | 157,58 | 158,65 | -1,49% | - |
| 23.07.2024 | 160,60 | 161,60 | 160,30 | 161,05 | -1,35% | 126,00 |
| 22.07.2024 | 163,25 | 163,25 | 163,25 | 163,25 | 2,24% | 3,00 |
| 19.07.2024 | 162,55 | 166,35 | 159,65 | 159,68 | -2,79% | - |
| 18.07.2024 | 166,20 | 166,80 | 162,33 | 164,25 | -0,36% | - |
| 17.07.2024 | 165,75 | 166,25 | 164,45 | 164,85 | -1,52% | 344,00 |
| 16.07.2024 | 167,40 | 167,40 | 167,40 | 167,40 | 3,46% | 18,00 |
| 15.07.2024 | 161,70 | 162,55 | 161,70 | 161,80 | 2,37% | 27,00 |
| 12.07.2024 | 158,55 | 158,55 | 158,05 | 158,05 | -0,38% | 50,00 |
| 11.07.2024 | 158,65 | 158,65 | 158,65 | 158,65 | -0,31% | 12,00 |
| 10.07.2024 | 158,00 | 159,90 | 158,00 | 159,15 | 0,47% | 14,00 |
| 09.07.2024 | 160,05 | 160,05 | 158,40 | 158,40 | -0,60% | 52,00 |
| 08.07.2024 | 159,35 | 159,35 | 159,35 | 159,35 | 1,42% | 30,00 |
| 05.07.2024 | 157,58 | 157,88 | 156,60 | 157,13 | 0,24% | - |