23,660€
-5,66%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,25 | 25,28 | 23,40 | 23,67 | -6,28% | 9.214,00 |
| 26.03.2026 | 25,61 | 26,71 | 24,62 | 25,25 | -1,60% | 25.442,00 |
| 25.03.2026 | 24,80 | 26,71 | 24,59 | 25,66 | 4,22% | 2.916,00 |
| 24.03.2026 | 25,18 | 25,31 | 23,52 | 24,62 | -0,93% | 38.613,00 |
| 23.03.2026 | 21,86 | 24,85 | 20,85 | 24,85 | 13,63% | 22.875,00 |
| 20.03.2026 | 23,04 | 23,11 | 21,37 | 21,87 | -4,66% | 7.060,00 |
| 19.03.2026 | 23,35 | 23,63 | 22,08 | 22,94 | -2,07% | 9.001,00 |
| 18.03.2026 | 21,13 | 23,96 | 20,70 | 23,43 | 11,65% | 16.675,00 |
| 17.03.2026 | 19,59 | 21,09 | 19,15 | 20,98 | 6,27% | 8.476,00 |
| 16.03.2026 | 21,96 | 22,27 | 19,74 | 19,74 | -8,30% | 13.800,00 |
| 13.03.2026 | 21,07 | 22,45 | 20,96 | 21,53 | 2,18% | 34.062,00 |
| 12.03.2026 | 20,82 | 21,77 | 20,40 | 21,07 | 1,23% | 4.393,00 |
| 11.03.2026 | 19,82 | 21,76 | 19,61 | 20,82 | 5,24% | 19.290,00 |
| 10.03.2026 | 18,77 | 19,89 | 18,18 | 19,78 | 5,54% | 27.310,00 |
| 09.03.2026 | 16,90 | 18,83 | 16,51 | 18,74 | 7,90% | 23.096,00 |
| 06.03.2026 | 17,69 | 18,60 | 17,04 | 17,37 | -1,37% | 8.577,00 |
| 05.03.2026 | 17,16 | 18,52 | 16,85 | 17,61 | 2,13% | 960,00 |
| 04.03.2026 | 17,86 | 18,65 | 17,06 | 17,24 | -5,24% | 7.080,00 |
| 03.03.2026 | 18,05 | 18,22 | 16,29 | 18,20 | 0,38% | 36.233,00 |
| 02.03.2026 | 16,03 | 18,14 | 15,74 | 18,13 | 11,90% | 18.120,00 |
| 27.02.2026 | 15,04 | 16,21 | 14,48 | 16,20 | 6,40% | 21.150,00 |
| 26.02.2026 | 15,27 | 16,21 | 14,89 | 15,23 | -1,04% | 6.926,00 |
| 25.02.2026 | 14,99 | 15,73 | 14,87 | 15,39 | 2,53% | 31.700,00 |
| 24.02.2026 | 14,48 | 15,30 | 13,91 | 15,01 | 4,04% | 12.926,00 |
| 23.02.2026 | 15,19 | 15,31 | 14,09 | 14,42 | -6,00% | 9.960,00 |
| 20.02.2026 | 15,54 | 16,87 | 15,14 | 15,34 | -0,01% | 28.122,00 |
| 19.02.2026 | 16,14 | 17,20 | 15,23 | 15,35 | -3,99% | 3.145,00 |
| 18.02.2026 | 14,89 | 16,14 | 14,55 | 15,98 | 7,28% | 930,00 |
| 17.02.2026 | 15,23 | 16,11 | 14,11 | 14,90 | -4,15% | - |
| 16.02.2026 | 15,58 | 15,74 | 15,54 | 15,54 | 0,88% | 29.213,00 |
| 13.02.2026 | 13,89 | 16,11 | 13,46 | 15,41 | 15,24% | 4.124,00 |
| 12.02.2026 | 10,60 | 15,03 | 10,39 | 13,37 | 70,45% | 54.821,00 |
| 11.02.2026 | 7,92 | 8,04 | 7,61 | 7,84 | 2,66% | - |
| 10.02.2026 | 7,31 | 7,76 | 7,31 | 7,64 | 4,20% | - |
| 09.02.2026 | 7,24 | 7,66 | 6,93 | 7,33 | 1,30% | - |
| 06.02.2026 | 6,65 | 7,25 | 6,64 | 7,24 | 7,07% | 21.000,00 |
| 05.02.2026 | 7,07 | 7,09 | 6,68 | 6,76 | -3,99% | - |
| 04.02.2026 | 7,48 | 7,60 | 6,90 | 7,04 | -5,02% | - |
| 03.02.2026 | 7,86 | 7,91 | 7,16 | 7,41 | -5,13% | - |
| 02.02.2026 | 7,64 | 8,08 | 7,63 | 7,82 | 0,21% | - |
| 30.01.2026 | 8,00 | 8,06 | 7,67 | 7,80 | -2,52% | - |
| 29.01.2026 | 8,30 | 8,33 | 7,78 | 8,00 | -3,72% | 7.350,00 |
| 28.01.2026 | 8,68 | 8,73 | 8,16 | 8,31 | -3,18% | - |
| 27.01.2026 | 8,39 | 8,96 | 8,25 | 8,58 | 3,26% | 18.000,00 |
| 26.01.2026 | 7,78 | 8,50 | 7,78 | 8,31 | 5,54% | - |
| 23.01.2026 | 8,06 | 8,10 | 7,85 | 7,88 | -0,88% | - |
| 22.01.2026 | 7,67 | 7,95 | 7,66 | 7,95 | 4,42% | - |
| 21.01.2026 | 7,52 | 7,66 | 7,47 | 7,61 | 1,63% | 8.050,00 |
| 20.01.2026 | 7,63 | 7,63 | 7,45 | 7,49 | -2,37% | - |
| 19.01.2026 | 7,67 | 7,69 | 7,63 | 7,67 | -1,50% | 14.300,00 |
| 16.01.2026 | 7,93 | 7,94 | 7,74 | 7,79 | -1,31% | - |
| 15.01.2026 | 7,89 | 8,00 | 7,78 | 7,89 | -0,20% | - |
| 14.01.2026 | 7,92 | 7,93 | 7,68 | 7,91 | -0,08% | - |
| 13.01.2026 | 8,00 | 8,20 | 7,88 | 7,91 | -1,21% | - |
| 12.01.2026 | 7,92 | 8,09 | 7,84 | 8,01 | -0,47% | - |
| 09.01.2026 | 8,55 | 8,66 | 8,05 | 8,05 | -5,67% | - |
| 08.01.2026 | 9,07 | 9,10 | 8,51 | 8,53 | -4,94% | 6.644,00 |
| 07.01.2026 | 8,56 | 9,13 | 8,56 | 8,97 | 3,93% | 9.300,00 |
| 06.01.2026 | 8,75 | 8,76 | 8,28 | 8,64 | -0,56% | - |
| 05.01.2026 | 8,76 | 8,98 | 8,62 | 8,68 | 0,18% | - |
| 02.01.2026 | 8,66 | 8,88 | 8,45 | 8,67 | 0,77% | - |
| 30.12.2025 | 8,65 | 8,66 | 8,58 | 8,60 | 0,12% | - |
| 29.12.2025 | 8,69 | 8,76 | 8,58 | 8,59 | -3,48% | 20,00 |
| 23.12.2025 | 9,09 | 9,14 | 8,83 | 8,90 | -0,96% | - |
| 22.12.2025 | 8,77 | 9,18 | 8,62 | 8,99 | 3,30% | - |
| 19.12.2025 | 8,77 | 8,80 | 8,63 | 8,70 | 1,34% | - |
| 18.12.2025 | 8,56 | 8,67 | 8,40 | 8,59 | -0,66% | - |
| 17.12.2025 | 8,69 | 8,73 | 8,53 | 8,64 | -0,16% | - |
| 16.12.2025 | 8,71 | 8,78 | 8,48 | 8,66 | -3,12% | - |
| 15.12.2025 | 8,92 | 9,12 | 8,74 | 8,94 | 2,14% | 100,00 |
| 12.12.2025 | 8,92 | 8,97 | 8,69 | 8,75 | -0,91% | - |
| 11.12.2025 | 8,92 | 9,02 | 8,76 | 8,83 | -4,51% | 9,00 |
| 10.12.2025 | 9,35 | 9,52 | 9,17 | 9,25 | 3,03% | - |
| 08.12.2025 | 8,97 | 8,97 | 8,97 | 8,97 | 0,22% | 20,00 |
| 05.12.2025 | 9,84 | 9,84 | 8,95 | 8,95 | -6,57% | - |
| 04.12.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -3,05% | - |
| 03.12.2025 | 10,00 | 10,11 | 9,89 | 9,89 | 0,10% | 100,00 |
| 02.12.2025 | 10,12 | 10,17 | 9,88 | 9,88 | -0,70% | 60,00 |
| 01.12.2025 | 9,90 | 9,97 | 9,90 | 9,95 | 0,00% | 490,00 |
| 28.11.2025 | 10,13 | 10,21 | 9,95 | 9,95 | -2,49% | 3,00 |
| 27.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,39% | - |
| 26.11.2025 | 10,66 | 10,66 | 10,16 | 10,16 | 0,69% | - |
| 25.11.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 2,19% | - |
| 24.11.2025 | 9,50 | 9,87 | 9,50 | 9,87 | 8,67% | 197,00 |
| 21.11.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -5,24% | - |
| 20.11.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 6,44% | - |
| 19.11.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 1,81% | - |
| 18.11.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -8,76% | - |
| 17.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,19% | - |
| 14.11.2025 | 9,77 | 9,77 | 9,72 | 9,72 | -4,84% | 1.602,00 |
| 13.11.2025 | 10,25 | 10,25 | 10,21 | 10,21 | -0,34% | 50,00 |
| 12.11.2025 | 10,48 | 10,48 | 10,25 | 10,25 | -0,44% | - |
| 11.11.2025 | 10,26 | 10,30 | 10,26 | 10,29 | 0,19% | 100,00 |
| 10.11.2025 | 10,12 | 10,27 | 10,12 | 10,27 | 8,88% | - |
| 09.11.2025 | 9,43 | 9,43 | 9,43 | 9,43 | 24,63% | - |
| 06.11.2025 | 7,57 | 7,57 | 7,57 | 7,57 | 9,49% | - |
| 05.11.2025 | 6,89 | 6,91 | 6,89 | 6,91 | -0,20% | - |
| 04.11.2025 | 7,09 | 7,09 | 6,93 | 6,93 | -2,37% | 200,00 |
| 03.11.2025 | 7,24 | 7,24 | 7,09 | 7,09 | -0,89% | 290,00 |
| 31.10.2025 | 6,91 | 7,16 | 6,91 | 7,16 | 4,22% | - |