10,520$
-7,15%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,79 | 12,08 | 10,29 | 10,52 | -7,15% | 5.545.038,00 |
| 17.12.2024 | 11,08 | 11,68 | 11,00 | 11,33 | 1,61% | 3.993.423,00 |
| 16.12.2024 | 10,40 | 11,16 | 10,33 | 11,15 | 6,39% | 3.764.961,00 |
| 13.12.2024 | 10,60 | 10,69 | 10,38 | 10,48 | -1,13% | 2.818.200,00 |
| 12.12.2024 | 10,39 | 10,60 | 10,19 | 10,60 | 0,47% | 2.212.104,00 |
| 11.12.2024 | 10,49 | 10,93 | 10,41 | 10,55 | 2,23% | 3.093.423,00 |
| 10.12.2024 | 11,15 | 11,26 | 10,12 | 10,32 | -8,99% | 5.945.707,00 |
| 09.12.2024 | 11,00 | 11,62 | 10,94 | 11,34 | 4,04% | 7.008.763,00 |
| 06.12.2024 | 10,00 | 10,96 | 10,00 | 10,90 | 9,77% | 6.279.097,00 |
| 05.12.2024 | 9,89 | 10,05 | 9,62 | 9,93 | 1,22% | 4.079.047,00 |
| 04.12.2024 | 9,55 | 9,98 | 9,44 | 9,81 | 4,47% | 4.634.153,00 |
| 03.12.2024 | 9,85 | 9,85 | 9,09 | 9,39 | -4,86% | 6.966.258,00 |
| 02.12.2024 | 9,10 | 10,32 | 9,10 | 9,87 | 16,39% | 9.956.492,00 |
| 29.11.2024 | 7,94 | 8,52 | 7,94 | 8,48 | 7,07% | 2.098.009,00 |
| 27.11.2024 | 8,03 | 8,13 | 7,86 | 7,92 | -0,38% | 1.607.169,00 |
| 26.11.2024 | 8,06 | 8,06 | 7,79 | 7,95 | -2,33% | 2.378.463,00 |
| 25.11.2024 | 8,10 | 8,31 | 7,91 | 8,14 | 3,17% | 3.196.061,00 |
| 22.11.2024 | 7,66 | 8,08 | 7,56 | 7,89 | 3,68% | 4.399.441,00 |
| 21.11.2024 | 6,54 | 7,61 | 6,50 | 7,61 | 17,44% | 5.253.658,00 |
| 20.11.2024 | 6,70 | 6,75 | 6,45 | 6,48 | -3,43% | 1.684.972,00 |
| 19.11.2024 | 6,30 | 6,73 | 6,26 | 6,71 | 6,00% | 2.169.688,00 |
| 18.11.2024 | 6,28 | 6,47 | 6,25 | 6,33 | -1,25% | 2.716.983,00 |
| 15.11.2024 | 6,94 | 6,99 | 6,31 | 6,41 | -9,72% | 4.064.237,00 |
| 14.11.2024 | 7,30 | 7,31 | 6,94 | 7,10 | -2,61% | 2.000.850,00 |
| 13.11.2024 | 7,05 | 7,59 | 7,05 | 7,29 | 3,26% | 3.880.109,00 |
| 12.11.2024 | 7,11 | 7,35 | 7,04 | 7,06 | -1,67% | 2.398.340,00 |
| 11.11.2024 | 7,71 | 7,76 | 7,15 | 7,18 | -6,39% | 2.554.821,00 |
| 08.11.2024 | 8,15 | 8,15 | 7,49 | 7,67 | -6,12% | 4.691.265,00 |
| 07.11.2024 | 8,64 | 8,76 | 7,82 | 8,17 | 0,12% | 5.514.487,00 |
| 06.11.2024 | 7,99 | 8,31 | 7,86 | 8,16 | 6,39% | 6.266.857,00 |
| 05.11.2024 | 7,14 | 7,68 | 7,10 | 7,67 | 8,18% | 5.448.078,00 |
| 04.11.2024 | 7,16 | 7,21 | 6,91 | 7,09 | -1,53% | 2.871.155,00 |
| 01.11.2024 | 7,34 | 7,39 | 7,18 | 7,20 | -0,41% | 2.505.776,00 |
| 31.10.2024 | 7,30 | 7,37 | 7,14 | 7,23 | -0,96% | 1.877.656,00 |
| 30.10.2024 | 7,35 | 7,59 | 7,30 | 7,30 | -0,54% | 1.905.471,00 |
| 29.10.2024 | 7,30 | 7,45 | 7,26 | 7,34 | 0,14% | 1.985.647,00 |
| 28.10.2024 | 7,38 | 7,54 | 7,31 | 7,33 | 0,69% | 1.790.843,00 |
| 25.10.2024 | 7,31 | 7,38 | 7,23 | 7,28 | 0,55% | 1.440.243,00 |
| 24.10.2024 | 7,15 | 7,37 | 7,12 | 7,24 | 2,26% | 2.177.487,00 |
| 23.10.2024 | 7,29 | 7,38 | 7,03 | 7,08 | -3,01% | 1.652.064,00 |
| 22.10.2024 | 7,41 | 7,48 | 7,22 | 7,30 | -1,35% | 1.698.598,00 |
| 21.10.2024 | 7,31 | 7,46 | 7,17 | 7,40 | 1,09% | 3.318.681,00 |
| 18.10.2024 | 7,25 | 7,45 | 7,22 | 7,32 | 1,67% | 4.310.308,00 |
| 17.10.2024 | 7,20 | 7,24 | 7,12 | 7,20 | 0,00% | 1.566.038,00 |
| 16.10.2024 | 7,24 | 7,26 | 7,12 | 7,20 | -0,28% | 1.611.118,00 |
| 15.10.2024 | 7,24 | 7,41 | 7,18 | 7,22 | -0,28% | 1.658.352,00 |
| 14.10.2024 | 7,40 | 7,44 | 7,20 | 7,24 | -1,90% | 2.055.953,00 |
| 11.10.2024 | 7,24 | 7,53 | 7,21 | 7,38 | 1,93% | 1.865.611,00 |
| 10.10.2024 | 7,31 | 7,35 | 7,15 | 7,24 | -2,03% | 2.477.735,00 |
| 09.10.2024 | 7,28 | 7,48 | 7,27 | 7,39 | 1,23% | 1.977.077,00 |
| 08.10.2024 | 7,43 | 7,50 | 7,28 | 7,30 | -2,28% | 1.145.217,00 |
| 07.10.2024 | 7,62 | 7,66 | 7,36 | 7,47 | -2,10% | 1.427.400,00 |
| 04.10.2024 | 7,55 | 7,67 | 7,41 | 7,63 | 3,67% | 1.637.535,00 |
| 03.10.2024 | 7,36 | 7,42 | 7,22 | 7,36 | -1,34% | 1.268.635,00 |
| 02.10.2024 | 7,16 | 7,57 | 7,16 | 7,46 | 3,90% | 2.250.961,00 |
| 01.10.2024 | 7,30 | 7,34 | 7,03 | 7,18 | -5,15% | 2.512.966,00 |
| 30.09.2024 | 7,53 | 7,68 | 7,43 | 7,57 | 0,13% | 1.868.248,00 |
| 27.09.2024 | 7,56 | 7,74 | 7,51 | 7,56 | 0,53% | 1.883.647,00 |
| 26.09.2024 | 7,66 | 7,70 | 7,39 | 7,52 | 0,27% | 2.555.555,00 |
| 25.09.2024 | 7,31 | 7,57 | 7,27 | 7,50 | 2,18% | 2.307.713,00 |
| 24.09.2024 | 7,33 | 7,37 | 7,17 | 7,34 | 0,96% | 1.617.973,00 |
| 23.09.2024 | 7,33 | 7,34 | 7,16 | 7,27 | 0,55% | 2.251.456,00 |
| 20.09.2024 | 7,14 | 7,30 | 6,97 | 7,23 | 1,12% | 4.966.289,00 |
| 19.09.2024 | 7,28 | 7,32 | 7,10 | 7,15 | 1,56% | 1.864.614,00 |
| 18.09.2024 | 7,38 | 7,40 | 7,00 | 7,04 | -4,22% | 2.478.442,00 |
| 17.09.2024 | 6,96 | 7,49 | 6,96 | 7,35 | 5,76% | 4.201.753,00 |
| 16.09.2024 | 6,74 | 6,99 | 6,66 | 6,95 | 3,73% | 2.921.965,00 |
| 13.09.2024 | 6,31 | 6,79 | 6,31 | 6,70 | 7,20% | 3.583.646,00 |
| 12.09.2024 | 5,95 | 6,43 | 5,95 | 6,25 | 5,57% | 3.048.503,00 |
| 11.09.2024 | 5,76 | 5,97 | 5,65 | 5,92 | 2,25% | 2.044.784,00 |
| 10.09.2024 | 5,67 | 5,80 | 5,53 | 5,79 | 2,84% | 2.159.768,00 |
| 09.09.2024 | 5,65 | 5,79 | 5,61 | 5,63 | -0,35% | 2.414.451,00 |
| 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 |