19,980$
-2,20%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,94 | 21,60 | 19,88 | 20,13 | -1,47% | 3.049.440,00 |
| 05.03.2026 | 20,00 | 21,45 | 19,94 | 20,43 | 1,95% | 11.509.511,00 |
| 04.03.2026 | 21,05 | 21,75 | 19,84 | 20,04 | -5,18% | 9.782.182,00 |
| 03.03.2026 | 20,31 | 21,18 | 18,68 | 21,14 | -0,17% | 17.311.772,00 |
| 02.03.2026 | 18,77 | 21,23 | 18,61 | 21,17 | 10,72% | 16.921.750,00 |
| 27.02.2026 | 17,50 | 19,15 | 17,13 | 19,12 | 6,46% | 10.105.962,00 |
| 26.02.2026 | 18,18 | 19,16 | 17,53 | 17,96 | -1,05% | 9.143.045,00 |
| 25.02.2026 | 17,67 | 18,56 | 17,61 | 18,15 | 2,72% | 7.860.932,00 |
| 24.02.2026 | 17,00 | 18,05 | 16,41 | 17,67 | 3,94% | 10.132.987,00 |
| 23.02.2026 | 17,54 | 17,74 | 16,61 | 17,00 | -5,97% | 17.766.048,00 |
| 20.02.2026 | 17,96 | 19,97 | 17,91 | 18,08 | 0,06% | 21.631.203,00 |
| 19.02.2026 | 18,73 | 20,27 | 17,91 | 18,07 | -4,04% | 28.441.060,00 |
| 18.02.2026 | 17,53 | 19,02 | 17,23 | 18,83 | 6,63% | 16.603.138,00 |
| 17.02.2026 | 18,26 | 19,27 | 16,64 | 17,66 | -3,29% | 20.959.892,00 |
| 13.02.2026 | 16,09 | 19,14 | 16,04 | 18,26 | 13,84% | 55.396.474,00 |
| 12.02.2026 | 13,49 | 17,86 | 13,38 | 16,04 | 72,29% | 116.491.671,00 |
| 11.02.2026 | 9,30 | 9,44 | 9,02 | 9,31 | 2,42% | 16.890.627,00 |
| 10.02.2026 | 8,80 | 9,24 | 8,76 | 9,09 | 4,24% | 3.716.293,00 |
| 09.02.2026 | 8,49 | 9,11 | 8,22 | 8,72 | 1,75% | 4.300.363,00 |
| 06.02.2026 | 8,05 | 8,60 | 8,00 | 8,57 | 7,66% | 3.635.260,00 |
| 05.02.2026 | 8,18 | 8,27 | 7,87 | 7,96 | -4,21% | 3.483.844,00 |
| 04.02.2026 | 8,77 | 8,78 | 8,13 | 8,31 | -5,46% | 4.186.240,00 |
| 03.02.2026 | 9,18 | 9,19 | 8,46 | 8,79 | -4,77% | 4.044.919,00 |
| 02.02.2026 | 9,19 | 9,54 | 9,11 | 9,23 | -0,22% | 2.180.015,00 |
| 30.01.2026 | 9,50 | 9,57 | 9,11 | 9,25 | -3,85% | 1.975.081,00 |
| 29.01.2026 | 9,87 | 9,87 | 9,29 | 9,62 | -3,02% | 2.954.648,00 |
| 28.01.2026 | 10,41 | 10,41 | 9,71 | 9,92 | -3,50% | 3.681.604,00 |
| 27.01.2026 | 10,58 | 10,72 | 9,89 | 10,28 | 5,11% | 8.177.798,00 |
| 26.01.2026 | 9,35 | 10,10 | 9,35 | 9,78 | 5,27% | 5.379.514,00 |
| 23.01.2026 | 9,40 | 9,51 | 9,26 | 9,29 | -0,96% | 2.508.124,00 |
| 22.01.2026 | 9,03 | 9,39 | 9,01 | 9,38 | 5,16% | 2.209.824,00 |
| 21.01.2026 | 8,80 | 8,97 | 8,74 | 8,92 | 1,59% | 2.134.544,00 |
| 20.01.2026 | 8,80 | 8,95 | 8,74 | 8,78 | -2,77% | 2.965.905,00 |
| 16.01.2026 | 9,07 | 9,16 | 8,98 | 9,03 | -1,53% | 4.431.437,00 |
| 15.01.2026 | 9,21 | 9,21 | 9,02 | 9,17 | -0,38% | 2.141.493,00 |
| 14.01.2026 | 9,20 | 9,24 | 8,94 | 9,21 | -0,70% | 3.095.832,00 |
| 13.01.2026 | 9,35 | 9,57 | 9,18 | 9,27 | -0,75% | 2.358.462,00 |
| 12.01.2026 | 9,24 | 9,44 | 9,21 | 9,34 | 0,32% | 2.480.853,00 |
| 09.01.2026 | 9,98 | 10,00 | 9,28 | 9,31 | -6,43% | 4.262.034,00 |
| 08.01.2026 | 10,42 | 10,54 | 9,91 | 9,95 | -5,51% | 3.798.144,00 |
| 07.01.2026 | 10,10 | 10,67 | 10,10 | 10,53 | 4,57% | 2.856.236,00 |
| 06.01.2026 | 10,10 | 10,12 | 9,69 | 10,07 | -0,98% | 2.638.128,00 |
| 05.01.2026 | 10,22 | 10,50 | 10,06 | 10,17 | -0,20% | 6.668.483,00 |