5,650$
-4,40%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5,89 | 6,02 | 5,64 | 5,65 | -4,40% | 2.187.008,00 |
| 05.09.2024 | 5,98 | 6,05 | 5,89 | 5,91 | -0,67% | 1.435.123,00 |
| 04.09.2024 | 5,90 | 6,08 | 5,86 | 5,95 | 0,85% | 1.749.924,00 |
| 03.09.2024 | 5,94 | 6,13 | 5,84 | 5,90 | -1,99% | 2.351.228,00 |
| 30.08.2024 | 6,14 | 6,17 | 5,99 | 6,02 | -1,15% | 1.833.623,00 |
| 29.08.2024 | 5,92 | 6,21 | 5,87 | 6,09 | 5,18% | 1.914.415,00 |
| 28.08.2024 | 5,90 | 6,01 | 5,66 | 5,79 | -3,02% | 2.930.475,00 |
| 27.08.2024 | 6,13 | 6,15 | 5,97 | 5,97 | -3,86% | 2.628.619,00 |
| 26.08.2024 | 6,44 | 6,45 | 6,15 | 6,21 | -2,66% | 2.645.926,00 |
| 23.08.2024 | 6,25 | 6,46 | 6,25 | 6,38 | 2,41% | 2.134.579,00 |
| 22.08.2024 | 6,47 | 6,50 | 6,21 | 6,23 | -3,56% | 1.911.522,00 |
| 21.08.2024 | 6,50 | 6,53 | 6,35 | 6,46 | -0,15% | 2.001.412,00 |
| 20.08.2024 | 6,64 | 6,73 | 6,42 | 6,47 | -3,00% | 2.163.972,00 |
| 19.08.2024 | 6,46 | 6,68 | 6,41 | 6,67 | 3,41% | 3.565.244,00 |
| 16.08.2024 | 6,30 | 6,51 | 6,17 | 6,45 | 2,87% | 7.804.544,00 |
| 15.08.2024 | 6,17 | 6,41 | 6,15 | 6,27 | 4,67% | 3.717.734,00 |
| 14.08.2024 | 6,26 | 6,35 | 5,99 | 5,99 | -3,39% | 5.812.529,00 |
| 13.08.2024 | 5,96 | 6,22 | 5,92 | 6,20 | 4,03% | 9.938.123,00 |
| 12.08.2024 | 5,73 | 6,22 | 5,71 | 5,96 | 5,11% | 10.476.957,00 |
| 09.08.2024 | 5,94 | 6,08 | 5,64 | 5,67 | -3,24% | 5.000.073,00 |
| 08.08.2024 | 5,58 | 6,06 | 5,52 | 5,86 | -14,33% | 12.359.688,00 |
| 07.08.2024 | 7,13 | 7,29 | 6,82 | 6,84 | -2,29% | 8.535.731,00 |
| 06.08.2024 | 7,14 | 7,14 | 6,91 | 7,00 | -1,27% | 2.342.933,00 |
| 05.08.2024 | 6,89 | 7,26 | 6,65 | 7,09 | -5,59% | 3.481.452,00 |
| 02.08.2024 | 7,40 | 7,55 | 7,21 | 7,51 | -2,21% | 2.567.547,00 |
| 01.08.2024 | 8,11 | 8,13 | 7,54 | 7,68 | -5,19% | 3.123.823,00 |
| 31.07.2024 | 8,19 | 8,43 | 8,08 | 8,10 | -0,25% | 4.227.065,00 |
| 30.07.2024 | 8,14 | 8,35 | 7,87 | 8,12 | 0,62% | 1.938.693,00 |
| 29.07.2024 | 8,30 | 8,47 | 7,98 | 8,07 | -1,71% | 2.181.480,00 |
| 26.07.2024 | 8,26 | 8,32 | 8,06 | 8,21 | 1,36% | 2.041.894,00 |
| 25.07.2024 | 7,64 | 8,22 | 7,60 | 8,10 | 5,47% | 2.618.286,00 |
| 24.07.2024 | 7,86 | 8,10 | 7,67 | 7,68 | -3,76% | 2.581.247,00 |
| 23.07.2024 | 7,65 | 8,03 | 7,64 | 7,98 | 4,31% | 1.758.860,00 |
| 22.07.2024 | 7,80 | 7,84 | 7,59 | 7,65 | -1,29% | 1.959.259,00 |
| 19.07.2024 | 7,68 | 7,89 | 7,59 | 7,75 | 0,00% | 3.503.584,00 |
| 18.07.2024 | 8,23 | 8,33 | 7,71 | 7,75 | -5,37% | 3.536.393,00 |
| 17.07.2024 | 7,85 | 8,36 | 7,82 | 8,19 | 2,76% | 4.772.829,00 |
| 16.07.2024 | 7,68 | 8,10 | 7,68 | 7,97 | 5,01% | 3.935.362,00 |
| 15.07.2024 | 7,55 | 7,75 | 7,48 | 7,59 | 2,02% | 2.792.889,00 |
| 12.07.2024 | 7,59 | 7,63 | 7,43 | 7,44 | -0,53% | 1.885.261,00 |
| 11.07.2024 | 7,35 | 7,65 | 7,29 | 7,48 | 4,91% | 2.988.791,00 |
| 10.07.2024 | 7,37 | 7,37 | 7,04 | 7,13 | -2,33% | 2.312.993,00 |
| 09.07.2024 | 7,33 | 7,38 | 7,09 | 7,30 | -0,95% | 2.184.206,00 |
| 08.07.2024 | 7,49 | 7,51 | 7,34 | 7,37 | -0,67% | 1.495.113,00 |
| 05.07.2024 | 7,32 | 7,46 | 7,24 | 7,42 | 0,27% | 1.781.625,00 |
| 03.07.2024 | 7,21 | 7,49 | 7,20 | 7,40 | 3,21% | 1.299.682,00 |
| 02.07.2024 | 7,22 | 7,29 | 7,02 | 7,17 | -0,83% | 1.770.136,00 |
| 01.07.2024 | 7,35 | 7,39 | 7,19 | 7,23 | -1,90% | 2.058.450,00 |
| 28.06.2024 | 7,47 | 7,50 | 7,26 | 7,37 | -1,07% | 4.449.280,00 |
| 27.06.2024 | 7,04 | 7,46 | 6,99 | 7,45 | 5,82% | 3.043.448,00 |
| 26.06.2024 | 6,99 | 7,15 | 6,95 | 7,04 | 0,57% | 1.927.520,00 |
| 25.06.2024 | 7,20 | 7,22 | 6,94 | 7,00 | -2,78% | 1.756.707,00 |
| 24.06.2024 | 7,24 | 7,39 | 7,03 | 7,20 | -0,96% | 2.555.834,00 |
| 21.06.2024 | 6,99 | 7,35 | 6,99 | 7,27 | 3,86% | 10.438.420,00 |
| 20.06.2024 | 6,97 | 7,01 | 6,77 | 7,00 | 0,14% | 2.527.319,00 |
| 18.06.2024 | 7,03 | 7,04 | 6,89 | 6,99 | -1,27% | 2.819.803,00 |
| 17.06.2024 | 7,17 | 7,18 | 6,91 | 7,08 | -1,67% | 3.164.702,00 |
| 14.06.2024 | 7,21 | 7,25 | 7,09 | 7,20 | -0,96% | 2.247.359,00 |
| 13.06.2024 | 7,47 | 7,51 | 7,15 | 7,27 | -3,07% | 3.661.130,00 |
| 12.06.2024 | 7,69 | 8,11 | 7,50 | 7,50 | 1,35% | 3.697.192,00 |
| 11.06.2024 | 7,45 | 7,52 | 7,32 | 7,40 | -1,07% | 2.713.966,00 |
| 10.06.2024 | 7,36 | 7,60 | 7,30 | 7,48 | 0,00% | 2.496.217,00 |
| 07.06.2024 | 7,60 | 7,69 | 7,40 | 7,48 | -3,11% | 2.856.848,00 |
| 06.06.2024 | 7,71 | 7,87 | 7,66 | 7,72 | -0,90% | 2.158.382,00 |
| 05.06.2024 | 7,65 | 7,81 | 7,61 | 7,79 | 2,64% | 2.221.531,00 |
| 04.06.2024 | 7,54 | 7,61 | 7,47 | 7,59 | 0,00% | 2.309.768,00 |
| 03.06.2024 | 7,97 | 7,98 | 7,53 | 7,59 | -3,19% | 3.260.877,00 |
| 31.05.2024 | 7,94 | 8,04 | 7,82 | 7,84 | -0,51% | 2.971.315,00 |
| 30.05.2024 | 8,01 | 8,03 | 7,82 | 7,88 | -2,23% | 3.209.925,00 |
| 29.05.2024 | 8,15 | 8,30 | 8,05 | 8,06 | -2,77% | 2.334.457,00 |
| 28.05.2024 | 8,52 | 8,58 | 8,25 | 8,29 | -2,24% | 2.302.608,00 |
| 24.05.2024 | 8,62 | 8,73 | 8,48 | 8,48 | -1,62% | 2.049.628,00 |
| 23.05.2024 | 8,92 | 8,99 | 8,50 | 8,62 | -1,82% | 2.618.524,00 |
| 22.05.2024 | 8,62 | 8,85 | 8,56 | 8,78 | 2,09% | 2.692.486,00 |
| 21.05.2024 | 8,60 | 8,65 | 8,50 | 8,60 | -1,83% | 2.966.302,00 |
| 20.05.2024 | 8,70 | 8,80 | 8,61 | 8,76 | 0,69% | 2.552.351,00 |
| 17.05.2024 | 8,84 | 8,97 | 8,61 | 8,70 | -2,14% | 3.071.980,00 |
| 16.05.2024 | 8,84 | 8,97 | 8,74 | 8,89 | 1,02% | 2.873.521,00 |
| 15.05.2024 | 9,20 | 9,26 | 8,67 | 8,80 | -2,98% | 3.766.239,00 |
| 14.05.2024 | 8,80 | 9,39 | 8,80 | 9,07 | 4,25% | 5.059.220,00 |
| 13.05.2024 | 8,71 | 8,95 | 8,65 | 8,70 | 0,81% | 2.893.100,00 |
| 10.05.2024 | 8,51 | 8,65 | 8,40 | 8,63 | 0,94% | 3.837.136,00 |
| 09.05.2024 | 8,28 | 8,64 | 8,27 | 8,55 | 2,89% | 3.556.111,00 |
| 08.05.2024 | 8,40 | 8,49 | 8,26 | 8,31 | -2,35% | 4.244.099,00 |
| 07.05.2024 | 8,78 | 8,78 | 8,46 | 8,51 | -3,08% | 5.066.419,00 |
| 06.05.2024 | 8,51 | 8,99 | 8,43 | 8,78 | 3,54% | 6.605.459,00 |
| 03.05.2024 | 8,97 | 9,00 | 8,34 | 8,48 | -3,53% | 9.888.475,00 |
| 02.05.2024 | 8,15 | 8,81 | 7,83 | 8,79 | -32,02% | 28.274.049,00 |
| 01.05.2024 | 12,73 | 13,36 | 12,58 | 12,93 | 2,21% | 5.483.150,00 |
| 30.04.2024 | 12,75 | 12,86 | 12,56 | 12,65 | -2,47% | 3.249.042,00 |
| 29.04.2024 | 13,00 | 13,24 | 12,89 | 12,97 | 0,15% | 2.924.338,00 |
| 26.04.2024 | 12,58 | 13,06 | 12,52 | 12,95 | 4,44% | 3.414.076,00 |
| 25.04.2024 | 12,35 | 12,50 | 12,07 | 12,40 | -3,35% | 4.019.999,00 |
| 24.04.2024 | 13,00 | 13,14 | 12,54 | 12,83 | -0,47% | 3.472.496,00 |
| 23.04.2024 | 12,54 | 13,26 | 12,54 | 12,89 | 2,87% | 2.986.272,00 |
| 22.04.2024 | 12,42 | 12,69 | 11,96 | 12,53 | 1,87% | 3.208.906,00 |
| 19.04.2024 | 12,25 | 12,53 | 12,15 | 12,30 | -0,65% | 3.056.435,00 |
| 18.04.2024 | 12,48 | 12,82 | 12,35 | 12,38 | -1,12% | 2.212.221,00 |
| 17.04.2024 | 12,69 | 12,93 | 12,46 | 12,52 | -0,87% | 2.050.546,00 |
| 16.04.2024 | 13,00 | 13,05 | 12,55 | 12,63 | -3,81% | 2.932.035,00 |