9,050$
-1,31%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.136.370,00 |
| 14.01.2026 | 9,20 | 9,24 | 8,94 | 9,21 | -0,70% | 3.090.129,00 |
| 13.01.2026 | 9,35 | 9,57 | 9,18 | 9,27 | -0,75% | 2.355.761,00 |
| 12.01.2026 | 9,24 | 9,44 | 9,21 | 9,34 | 0,32% | 2.261.165,00 |
| 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% | 3.762.852,00 |
| 07.01.2026 | 10,10 | 10,67 | 10,10 | 10,53 | 4,36% | 2.851.189,00 |
| 06.01.2026 | 10,10 | 10,12 | 9,69 | 10,09 | -0,74% | 2.635.408,00 |
| 05.01.2026 | 10,22 | 10,50 | 10,06 | 10,17 | -0,25% | 6.663.418,00 |
| 02.01.2026 | 10,33 | 10,41 | 9,93 | 10,19 | 0,10% | 2.173.173,00 |
| 31.12.2025 | 10,12 | 10,25 | 10,07 | 10,18 | 0,39% | 1.884.366,00 |
| 30.12.2025 | 10,22 | 10,33 | 10,12 | 10,14 | -0,69% | 1.529.971,00 |
| 29.12.2025 | 10,20 | 10,32 | 10,13 | 10,21 | -0,29% | 1.800.970,00 |
| 26.12.2025 | 10,47 | 10,50 | 10,15 | 10,24 | -2,85% | 1.926.437,00 |
| 24.12.2025 | 10,45 | 10,64 | 10,40 | 10,54 | 1,05% | 910.108,00 |
| 23.12.2025 | 10,61 | 10,61 | 10,39 | 10,43 | -2,61% | 1.900.172,00 |
| 22.12.2025 | 10,24 | 10,79 | 10,11 | 10,71 | 4,69% | 2.772.797,00 |
| 19.12.2025 | 10,25 | 10,30 | 10,12 | 10,23 | -0,20% | 6.420.683,00 |
| 18.12.2025 | 10,07 | 10,27 | 9,85 | 10,25 | 2,40% | 3.011.181,00 |
| 17.12.2025 | 10,17 | 10,24 | 9,99 | 10,01 | -1,48% | 2.213.087,00 |
| 16.12.2025 | 10,15 | 10,23 | 9,96 | 10,16 | -1,55% | 3.091.406,00 |
| 15.12.2025 | 10,74 | 10,75 | 10,26 | 10,32 | 2,38% | 4.296.953,00 |
| 12.12.2025 | 10,47 | 10,53 | 10,07 | 10,08 | -3,36% | 2.578.379,00 |
| 11.12.2025 | 10,52 | 10,61 | 10,29 | 10,43 | -1,09% | 3.083.133,00 |
| 10.12.2025 | 10,86 | 11,08 | 10,49 | 10,55 | -3,08% | 3.803.412,00 |
| 09.12.2025 | 11,24 | 11,27 | 10,82 | 10,88 | -2,16% | 4.953.024,00 |
| 08.12.2025 | 10,56 | 11,25 | 10,31 | 11,12 | 5,70% | 19.713.310,00 |
| 05.12.2025 | 11,34 | 11,36 | 10,20 | 10,52 | -8,68% | 16.637.819,00 |
| 04.12.2025 | 11,13 | 11,60 | 11,03 | 11,52 | -1,87% | 8.018.844,00 |
| 03.12.2025 | 11,74 | 11,74 | 11,32 | 11,74 | 0,77% | 3.120.089,00 |
| 02.12.2025 | 11,90 | 12,59 | 11,46 | 11,65 | -0,94% | 3.990.116,00 |
| 01.12.2025 | 11,45 | 11,78 | 11,20 | 11,76 | 0,86% | 2.935.954,00 |
| 28.11.2025 | 11,83 | 11,85 | 11,53 | 11,66 | -1,85% | 1.503.203,00 |
| 26.11.2025 | 12,28 | 12,41 | 11,41 | 11,88 | -3,73% | 4.468.955,00 |
| 25.11.2025 | 11,54 | 12,42 | 11,36 | 12,34 | 6,20% | 4.500.264,00 |
| 24.11.2025 | 10,99 | 11,63 | 10,94 | 11,62 | 6,51% | 4.210.814,00 |
| 21.11.2025 | 10,52 | 11,15 | 10,23 | 10,91 | 3,51% | 4.891.111,00 |
| 20.11.2025 | 11,06 | 11,44 | 10,48 | 10,54 | -3,30% | 3.942.916,00 |
| 19.11.2025 | 10,44 | 11,00 | 10,30 | 10,90 | 3,91% | 4.485.162,00 |
| 18.11.2025 | 10,19 | 10,58 | 10,07 | 10,49 | 0,67% | 4.619.192,00 |
| 17.11.2025 | 11,49 | 11,51 | 10,39 | 10,42 | -7,21% | 3.732.795,00 |
| 14.11.2025 | 10,97 | 11,63 | 10,90 | 11,23 | -1,84% | 3.118.584,00 |
| 13.11.2025 | 11,78 | 12,09 | 11,38 | 11,44 | -3,87% | 4.679.597,00 |
| 12.11.2025 | 12,19 | 12,54 | 11,82 | 11,90 | -0,75% | 5.779.281,00 |
| 11.11.2025 | 12,00 | 12,24 | 11,67 | 11,99 | 0,50% | 4.797.661,00 |
| 10.11.2025 | 11,75 | 12,16 | 11,62 | 11,93 | 3,20% | 5.913.428,00 |
| 07.11.2025 | 10,70 | 11,66 | 10,52 | 11,56 | 5,38% | 7.762.638,00 |
| 06.11.2025 | 9,70 | 11,22 | 9,67 | 10,97 | 35,94% | 21.973.550,00 |
| 05.11.2025 | 7,96 | 8,26 | 7,95 | 8,07 | 1,38% | 5.338.212,00 |
| 04.11.2025 | 8,06 | 8,24 | 7,96 | 7,96 | -4,21% | 2.822.725,00 |
| 03.11.2025 | 8,26 | 8,34 | 8,07 | 8,31 | 0,24% | 4.458.176,00 |
| 31.10.2025 | 8,09 | 8,36 | 8,03 | 8,29 | 3,88% | 2.068.773,00 |
| 30.10.2025 | 8,00 | 8,17 | 7,90 | 7,98 | -0,50% | 1.787.809,00 |
| 29.10.2025 | 8,29 | 8,29 | 7,92 | 8,02 | -3,26% | 2.284.730,00 |
| 28.10.2025 | 8,36 | 8,46 | 8,27 | 8,29 | -0,36% | 1.351.794,00 |
| 27.10.2025 | 8,45 | 8,48 | 8,28 | 8,32 | -0,12% | 1.519.921,00 |
| 24.10.2025 | 8,30 | 8,45 | 8,26 | 8,33 | 2,08% | 2.744.704,00 |
| 23.10.2025 | 8,03 | 8,25 | 8,01 | 8,16 | 1,37% | 1.104.102,00 |
| 22.10.2025 | 8,15 | 8,24 | 7,93 | 8,05 | -2,19% | 2.138.812,00 |
| 21.10.2025 | 8,33 | 8,36 | 8,18 | 8,23 | -0,60% | 2.013.657,00 |
| 20.10.2025 | 7,99 | 8,33 | 7,99 | 8,28 | 5,34% | 1.795.598,00 |
| 17.10.2025 | 7,79 | 7,93 | 7,74 | 7,86 | -1,01% | 2.609.191,00 |
| 16.10.2025 | 8,41 | 8,58 | 7,92 | 7,94 | -5,25% | 2.521.172,00 |
| 15.10.2025 | 8,23 | 8,53 | 8,15 | 8,38 | 3,84% | 2.238.318,00 |
| 14.10.2025 | 8,01 | 8,27 | 7,90 | 8,07 | -1,82% | 2.618.613,00 |
| 13.10.2025 | 8,36 | 8,45 | 8,12 | 8,22 | -0,12% | 2.475.611,00 |
| 10.10.2025 | 8,60 | 9,11 | 8,23 | 8,23 | -3,74% | 4.556.472,00 |
| 09.10.2025 | 8,49 | 8,67 | 8,40 | 8,55 | -0,35% | 1.876.633,00 |
| 08.10.2025 | 8,30 | 8,60 | 8,21 | 8,58 | 4,25% | 2.243.758,00 |
| 07.10.2025 | 8,73 | 8,76 | 7,98 | 8,23 | -4,97% | 4.220.872,00 |
| 06.10.2025 | 8,92 | 9,06 | 8,55 | 8,66 | -1,93% | 3.632.082,00 |
| 03.10.2025 | 9,08 | 9,17 | 8,59 | 8,83 | -2,43% | 3.271.311,00 |
| 02.10.2025 | 8,74 | 9,18 | 8,61 | 9,05 | 4,75% | 3.822.990,00 |
| 01.10.2025 | 8,35 | 8,97 | 8,35 | 8,64 | 1,05% | 5.008.912,00 |
| 30.09.2025 | 8,66 | 8,74 | 8,28 | 8,55 | -1,38% | 2.494.930,00 |
| 29.09.2025 | 8,57 | 9,00 | 8,35 | 8,67 | 2,00% | 4.782.876,00 |
| 26.09.2025 | 8,33 | 8,54 | 8,25 | 8,50 | 1,92% | 1.944.417,00 |
| 25.09.2025 | 8,32 | 8,49 | 8,16 | 8,34 | -1,42% | 2.123.654,00 |
| 24.09.2025 | 8,69 | 8,75 | 8,37 | 8,46 | -1,17% | 2.518.755,00 |
| 23.09.2025 | 8,79 | 9,08 | 8,49 | 8,56 | -2,28% | 3.770.927,00 |
| 22.09.2025 | 8,54 | 8,81 | 8,41 | 8,76 | 1,51% | 2.345.512,00 |
| 19.09.2025 | 8,93 | 8,95 | 8,51 | 8,63 | -3,58% | 14.508.498,00 |
| 18.09.2025 | 8,85 | 8,99 | 8,71 | 8,95 | 3,71% | 3.846.669,00 |
| 17.09.2025 | 8,33 | 8,83 | 8,30 | 8,63 | 2,49% | 4.793.149,00 |
| 16.09.2025 | 8,63 | 8,67 | 8,25 | 8,42 | -3,88% | 6.003.927,00 |
| 15.09.2025 | 7,86 | 9,10 | 7,84 | 8,76 | 13,32% | 9.577.333,00 |
| 12.09.2025 | 7,85 | 7,85 | 7,62 | 7,73 | -2,03% | 1.708.229,00 |
| 11.09.2025 | 7,45 | 7,90 | 7,43 | 7,89 | 7,20% | 2.544.359,00 |
| 10.09.2025 | 7,66 | 7,80 | 7,29 | 7,36 | -3,79% | 2.466.798,00 |
| 09.09.2025 | 7,44 | 7,67 | 7,40 | 7,65 | 1,73% | 1.826.151,00 |
| 08.09.2025 | 7,47 | 7,54 | 7,30 | 7,52 | 1,21% | 1.615.126,00 |
| 05.09.2025 | 7,40 | 7,62 | 7,30 | 7,43 | 1,78% | 2.162.599,00 |
| 04.09.2025 | 7,31 | 7,36 | 7,06 | 7,30 | -0,82% | 2.428.034,00 |
| 03.09.2025 | 7,45 | 7,54 | 7,28 | 7,36 | -1,21% | 1.971.540,00 |
| 02.09.2025 | 7,48 | 7,51 | 7,26 | 7,45 | -2,10% | 2.508.517,00 |
| 29.08.2025 | 7,70 | 7,72 | 7,53 | 7,61 | -1,42% | 2.568.575,00 |
| 28.08.2025 | 7,55 | 7,78 | 7,53 | 7,72 | 3,07% | 2.802.487,00 |
| 27.08.2025 | 7,30 | 7,55 | 7,20 | 7,49 | 3,03% | 2.326.603,00 |
| 26.08.2025 | 7,24 | 7,47 | 7,24 | 7,27 | 0,28% | 2.096.163,00 |