7,445$
-2,17%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 7,48 | 7,50 | 7,27 | 7,46 | -2,04% | 563.686,00 |
| 29.08.2025 | 7,70 | 7,72 | 7,53 | 7,61 | -1,42% | 2.568.575,00 |
| 28.08.2025 | 7,54 | 7,78 | 7,53 | 7,72 | 3,07% | 2.747.876,00 |
| 27.08.2025 | 7,20 | 7,55 | 7,20 | 7,49 | 3,03% | 2.288.308,00 |
| 26.08.2025 | 7,25 | 7,47 | 7,24 | 7,27 | 0,28% | 2.094.898,00 |
| 25.08.2025 | 7,44 | 7,47 | 7,24 | 7,25 | -3,33% | 1.493.996,00 |
| 22.08.2025 | 7,36 | 7,60 | 7,28 | 7,50 | 3,73% | 2.265.122,00 |
| 21.08.2025 | 7,15 | 7,30 | 7,01 | 7,23 | 0,42% | 2.037.946,00 |
| 20.08.2025 | 7,30 | 7,34 | 6,98 | 7,20 | -2,83% | 2.348.595,00 |
| 19.08.2025 | 7,10 | 7,54 | 7,10 | 7,41 | 4,66% | 4.281.200,00 |
| 18.08.2025 | 6,88 | 7,19 | 6,84 | 7,08 | 1,87% | 3.045.202,00 |
| 15.08.2025 | 6,93 | 7,07 | 6,91 | 6,95 | 0,58% | 2.052.186,00 |
| 14.08.2025 | 7,09 | 7,18 | 6,90 | 6,91 | -4,56% | 1.916.230,00 |
| 13.08.2025 | 6,95 | 7,25 | 6,87 | 7,24 | 5,69% | 2.606.771,00 |
| 12.08.2025 | 6,79 | 6,92 | 6,70 | 6,85 | 1,63% | 2.443.654,00 |
| 11.08.2025 | 6,97 | 6,97 | 6,72 | 6,74 | -3,58% | 3.270.383,00 |
| 08.08.2025 | 7,41 | 7,57 | 6,97 | 6,99 | -6,30% | 3.628.603,00 |
| 07.08.2025 | 7,53 | 7,78 | 7,20 | 7,46 | 14,42% | 10.373.162,00 |
| 06.08.2025 | 6,37 | 6,57 | 6,31 | 6,52 | 2,19% | 3.933.233,00 |
| 05.08.2025 | 6,55 | 6,59 | 6,33 | 6,38 | -1,39% | 2.736.072,00 |
| 04.08.2025 | 6,49 | 6,56 | 6,42 | 6,47 | 1,73% | 2.125.302,00 |
| 01.08.2025 | 6,61 | 6,61 | 6,29 | 6,36 | -6,33% | 2.930.002,00 |
| 31.07.2025 | 6,92 | 6,96 | 6,76 | 6,79 | -0,88% | 1.586.260,00 |
| 30.07.2025 | 6,99 | 7,02 | 6,73 | 6,85 | -2,00% | 2.120.286,00 |
| 29.07.2025 | 7,36 | 7,36 | 6,89 | 6,99 | -3,85% | 2.323.813,00 |
| 28.07.2025 | 7,22 | 7,43 | 7,14 | 7,27 | 1,54% | 2.256.345,00 |
| 25.07.2025 | 7,18 | 7,22 | 7,07 | 7,16 | -0,83% | 2.036.060,00 |
| 24.07.2025 | 7,25 | 7,32 | 7,16 | 7,22 | -1,10% | 1.900.232,00 |
| 23.07.2025 | 7,24 | 7,39 | 7,10 | 7,30 | 1,67% | 2.320.675,00 |
| 22.07.2025 | 7,12 | 7,33 | 7,06 | 7,18 | 0,42% | 1.993.668,00 |
| 21.07.2025 | 7,20 | 7,35 | 7,10 | 7,15 | 0,42% | 1.951.129,00 |
| 18.07.2025 | 6,86 | 7,14 | 6,78 | 7,12 | 3,94% | 2.351.197,00 |
| 17.07.2025 | 6,82 | 6,96 | 6,80 | 6,85 | 0,44% | 1.729.710,00 |
| 16.07.2025 | 6,87 | 6,89 | 6,61 | 6,82 | -0,15% | 1.732.357,00 |
| 15.07.2025 | 6,86 | 6,91 | 6,70 | 6,83 | 0,44% | 2.218.384,00 |
| 14.07.2025 | 6,70 | 6,83 | 6,68 | 6,80 | 1,34% | 1.868.643,00 |
| 11.07.2025 | 6,86 | 6,88 | 6,66 | 6,71 | -3,17% | 2.015.864,00 |
| 10.07.2025 | 7,13 | 7,15 | 6,93 | 6,93 | -2,39% | 1.745.545,00 |
| 09.07.2025 | 7,29 | 7,33 | 7,09 | 7,10 | -2,87% | 1.742.387,00 |
| 08.07.2025 | 7,13 | 7,38 | 7,08 | 7,31 | 3,69% | 2.323.431,00 |
| 07.07.2025 | 6,93 | 7,13 | 6,90 | 7,05 | 0,28% | 1.962.027,00 |
| 03.07.2025 | 6,98 | 7,19 | 6,97 | 7,03 | 1,59% | 1.303.911,00 |
| 02.07.2025 | 6,96 | 7,02 | 6,86 | 6,92 | -0,86% | 2.205.629,00 |
| 01.07.2025 | 6,98 | 7,08 | 6,84 | 6,98 | -1,13% | 1.840.818,00 |
| 30.06.2025 | 7,00 | 7,10 | 6,92 | 7,06 | 2,02% | 2.390.442,00 |
| 27.06.2025 | 6,89 | 6,99 | 6,82 | 6,92 | 0,44% | 5.228.781,00 |
| 26.06.2025 | 6,89 | 6,99 | 6,73 | 6,89 | 0,58% | 1.677.454,00 |
| 25.06.2025 | 6,95 | 7,10 | 6,85 | 6,85 | -1,72% | 1.960.150,00 |
| 24.06.2025 | 6,83 | 7,06 | 6,80 | 6,97 | 3,11% | 2.546.147,00 |
| 23.06.2025 | 6,76 | 6,79 | 6,54 | 6,76 | 0,00% | 2.153.181,00 |
| 20.06.2025 | 6,88 | 6,97 | 6,65 | 6,76 | -0,59% | 11.853.124,00 |
| 18.06.2025 | 6,61 | 6,86 | 6,52 | 6,80 | 2,56% | 4.155.466,00 |
| 17.06.2025 | 7,00 | 7,05 | 6,57 | 6,63 | -8,43% | 5.563.779,00 |
| 16.06.2025 | 7,18 | 7,26 | 7,03 | 7,24 | 3,13% | 2.491.073,00 |
| 13.06.2025 | 7,30 | 7,43 | 7,01 | 7,02 | -10,00% | 4.785.734,00 |
| 12.06.2025 | 7,92 | 8,03 | 7,79 | 7,80 | -2,86% | 1.167.137,00 |
| 11.06.2025 | 8,15 | 8,17 | 7,99 | 8,03 | -0,62% | 1.819.642,00 |
| 10.06.2025 | 8,31 | 8,34 | 7,98 | 8,08 | -2,42% | 2.441.695,00 |
| 09.06.2025 | 7,75 | 8,36 | 7,74 | 8,28 | 8,09% | 7.122.435,00 |
| 06.06.2025 | 7,62 | 7,77 | 7,61 | 7,66 | 1,59% | 1.506.599,00 |
| 05.06.2025 | 7,71 | 7,81 | 7,49 | 7,54 | -1,82% | 1.403.159,00 |
| 04.06.2025 | 7,72 | 7,83 | 7,61 | 7,68 | -0,52% | 1.466.898,00 |
| 03.06.2025 | 7,49 | 7,73 | 7,33 | 7,72 | 3,62% | 2.029.486,00 |
| 02.06.2025 | 7,29 | 7,52 | 7,18 | 7,45 | 2,34% | 2.450.975,00 |
| 30.05.2025 | 7,28 | 7,37 | 7,17 | 7,28 | -0,82% | 1.302.554,00 |
| 29.05.2025 | 7,40 | 7,44 | 7,29 | 7,34 | 0,41% | 1.331.165,00 |
| 28.05.2025 | 7,41 | 7,45 | 7,27 | 7,31 | -0,95% | 1.663.663,00 |
| 27.05.2025 | 7,29 | 7,45 | 7,20 | 7,38 | 2,64% | 1.949.519,00 |
| 23.05.2025 | 7,19 | 7,33 | 7,17 | 7,19 | -3,36% | 1.301.684,00 |
| 22.05.2025 | 7,29 | 7,55 | 7,24 | 7,44 | 1,92% | 1.541.749,00 |
| 21.05.2025 | 7,51 | 7,60 | 7,24 | 7,30 | -5,07% | 1.910.634,00 |
| 20.05.2025 | 7,71 | 7,78 | 7,62 | 7,69 | -0,77% | 1.493.046,00 |
| 19.05.2025 | 7,76 | 7,86 | 7,66 | 7,75 | -3,73% | 2.133.764,00 |
| 16.05.2025 | 8,19 | 8,19 | 7,92 | 8,05 | 0,12% | 2.588.029,00 |
| 15.05.2025 | 8,20 | 8,23 | 8,00 | 8,04 | -2,78% | 2.215.636,00 |
| 14.05.2025 | 8,24 | 8,35 | 8,18 | 8,27 | 1,22% | 3.243.106,00 |
| 13.05.2025 | 8,20 | 8,32 | 8,11 | 8,17 | 0,86% | 3.066.767,00 |
| 12.05.2025 | 7,83 | 8,15 | 7,76 | 8,10 | 5,47% | 3.526.759,00 |
| 09.05.2025 | 7,67 | 7,80 | 7,53 | 7,68 | 0,79% | 3.805.309,00 |
| 08.05.2025 | 6,77 | 7,66 | 6,71 | 7,62 | 26,37% | 10.085.967,00 |
| 07.05.2025 | 5,84 | 6,14 | 5,84 | 6,03 | 3,43% | 6.706.393,00 |
| 06.05.2025 | 5,74 | 5,90 | 5,63 | 5,83 | 0,52% | 3.661.342,00 |
| 05.05.2025 | 5,72 | 5,93 | 5,66 | 5,80 | -1,02% | 1.831.246,00 |
| 02.05.2025 | 5,94 | 5,96 | 5,83 | 5,86 | 1,38% | 1.768.760,00 |
| 01.05.2025 | 5,99 | 6,00 | 5,76 | 5,78 | 0,52% | 1.808.489,00 |
| 30.04.2025 | 5,69 | 5,78 | 5,58 | 5,75 | -2,38% | 1.688.719,00 |
| 29.04.2025 | 5,88 | 6,00 | 5,84 | 5,89 | 0,68% | 1.311.210,00 |
| 28.04.2025 | 5,91 | 5,97 | 5,81 | 5,85 | -0,34% | 1.491.603,00 |
| 25.04.2025 | 5,82 | 5,91 | 5,74 | 5,87 | 0,34% | 1.248.604,00 |
| 24.04.2025 | 5,55 | 5,86 | 5,52 | 5,85 | 6,36% | 1.573.172,00 |
| 23.04.2025 | 5,62 | 5,75 | 5,46 | 5,50 | 2,61% | 2.103.217,00 |
| 22.04.2025 | 5,30 | 5,42 | 5,18 | 5,36 | 3,08% | 1.929.521,00 |
| 21.04.2025 | 5,30 | 5,35 | 5,13 | 5,20 | -3,53% | 1.304.926,00 |
| 17.04.2025 | 5,32 | 5,42 | 5,23 | 5,39 | 1,32% | 1.840.711,00 |
| 16.04.2025 | 5,22 | 5,44 | 5,21 | 5,32 | -0,93% | 1.868.420,00 |
| 15.04.2025 | 5,37 | 5,53 | 5,25 | 5,37 | 0,00% | 2.648.651,00 |
| 14.04.2025 | 5,68 | 5,76 | 5,37 | 5,37 | -2,01% | 2.166.210,00 |
| 11.04.2025 | 5,36 | 5,48 | 5,19 | 5,48 | 1,86% | 1.896.622,00 |
| 10.04.2025 | 5,58 | 5,60 | 5,23 | 5,38 | -7,24% | 2.260.956,00 |
| 09.04.2025 | 4,90 | 5,92 | 4,90 | 5,80 | 16,00% | 3.563.743,00 |