11,225$
-1,88%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 10,97 | 11,63 | 10,90 | 11,23 | -1,84% | 3.118.584,00 |
| 13.11.2025 | 11,75 | 12,09 | 11,38 | 11,44 | -3,87% | 4.656.523,00 |
| 12.11.2025 | 12,19 | 12,54 | 11,82 | 11,90 | -0,75% | 5.769.464,00 |
| 11.11.2025 | 12,00 | 12,24 | 11,67 | 11,99 | 0,50% | 4.781.854,00 |
| 10.11.2025 | 11,73 | 12,16 | 11,62 | 11,93 | 3,20% | 5.906.449,00 |
| 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% | 21.829.724,00 |
| 05.11.2025 | 7,98 | 8,26 | 7,95 | 8,07 | 1,38% | 4.770.543,00 |
| 04.11.2025 | 8,06 | 8,24 | 7,96 | 7,96 | -4,21% | 2.748.113,00 |
| 03.11.2025 | 8,26 | 8,34 | 8,07 | 8,31 | 0,24% | 4.454.530,00 |
| 31.10.2025 | 8,09 | 8,36 | 8,03 | 8,29 | 3,88% | 2.068.773,00 |
| 30.10.2025 | 7,98 | 8,17 | 7,90 | 7,98 | -0,50% | 1.776.330,00 |
| 29.10.2025 | 8,28 | 8,29 | 7,92 | 8,02 | -3,26% | 2.279.863,00 |
| 28.10.2025 | 8,29 | 8,46 | 8,27 | 8,29 | -0,36% | 1.349.878,00 |
| 27.10.2025 | 8,45 | 8,48 | 8,28 | 8,32 | -0,12% | 1.517.991,00 |
| 24.10.2025 | 8,30 | 8,45 | 8,26 | 8,33 | 2,08% | 2.744.704,00 |
| 23.10.2025 | 8,08 | 8,25 | 8,01 | 8,16 | 1,37% | 1.102.355,00 |
| 22.10.2025 | 8,19 | 8,24 | 7,93 | 8,05 | -2,19% | 2.134.469,00 |
| 21.10.2025 | 8,32 | 8,36 | 8,18 | 8,23 | -0,60% | 2.010.724,00 |
| 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 | 8,42 | 8,58 | 7,92 | 7,94 | -5,25% | 2.515.199,00 |
| 15.10.2025 | 8,23 | 8,53 | 8,15 | 8,38 | 3,84% | 2.236.551,00 |
| 14.10.2025 | 8,02 | 8,27 | 7,90 | 8,07 | -1,82% | 2.615.825,00 |
| 13.10.2025 | 8,33 | 8,45 | 8,12 | 8,22 | -0,12% | 2.472.750,00 |
| 10.10.2025 | 8,60 | 9,11 | 8,23 | 8,23 | -3,74% | 4.556.472,00 |
| 09.10.2025 | 8,50 | 8,67 | 8,40 | 8,55 | -0,35% | 1.875.703,00 |
| 08.10.2025 | 8,30 | 8,60 | 8,21 | 8,58 | 4,25% | 2.232.460,00 |
| 07.10.2025 | 8,73 | 8,76 | 7,98 | 8,23 | -4,97% | 4.211.830,00 |
| 06.10.2025 | 8,92 | 9,06 | 8,55 | 8,66 | -1,81% | 3.625.785,00 |
| 03.10.2025 | 9,07 | 9,15 | 8,59 | 8,82 | -2,54% | 522.274,00 |
| 02.10.2025 | 8,73 | 9,18 | 8,61 | 9,05 | 4,75% | 3.791.914,00 |
| 01.10.2025 | 8,40 | 8,97 | 8,35 | 8,64 | 1,05% | 5.005.851,00 |
| 30.09.2025 | 8,65 | 8,74 | 8,28 | 8,55 | -1,38% | 2.491.408,00 |
| 29.09.2025 | 8,55 | 9,00 | 8,35 | 8,67 | 2,00% | 4.734.345,00 |
| 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% | 2.114.567,00 |
| 24.09.2025 | 8,67 | 8,75 | 8,37 | 8,46 | -1,17% | 2.507.155,00 |
| 23.09.2025 | 8,79 | 9,08 | 8,49 | 8,56 | -2,28% | 3.635.714,00 |
| 22.09.2025 | 8,54 | 8,81 | 8,41 | 8,76 | 1,51% | 2.340.793,00 |
| 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% | 3.843.417,00 |
| 17.09.2025 | 8,30 | 8,83 | 8,30 | 8,63 | 2,49% | 4.527.713,00 |
| 16.09.2025 | 8,57 | 8,67 | 8,25 | 8,42 | -3,88% | 5.730.708,00 |
| 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% | 2.419.181,00 |
| 03.09.2025 | 7,45 | 7,54 | 7,28 | 7,36 | -1,21% | 1.971.302,00 |
| 02.09.2025 | 7,48 | 7,51 | 7,26 | 7,45 | -2,10% | 2.497.942,00 |
| 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 |