17,730€
2,93%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,31 | 17,89 | 17,00 | 17,67 | 2,07% | - |
| 08.07.2026 | 16,24 | 17,67 | 15,85 | 17,31 | 5,55% | 114,00 |
| 07.07.2026 | 15,82 | 16,86 | 15,80 | 16,40 | 2,85% | - |
| 06.07.2026 | 15,89 | 16,47 | 15,65 | 15,95 | -0,33% | - |
| 03.07.2026 | 15,93 | 16,03 | 15,92 | 16,00 | 0,62% | - |
| 02.07.2026 | 16,29 | 16,40 | 15,52 | 15,90 | -3,27% | - |
| 01.07.2026 | 15,87 | 16,83 | 15,75 | 16,44 | 2,28% | - |
| 30.06.2026 | 15,81 | 16,11 | 15,45 | 16,07 | 1,79% | - |
| 29.06.2026 | 15,20 | 16,34 | 15,13 | 15,79 | 4,81% | - |
| 26.06.2026 | 14,03 | 15,09 | 13,83 | 15,06 | 5,48% | 63,00 |
| 25.06.2026 | 14,69 | 14,72 | 13,87 | 14,28 | -0,98% | - |
| 24.06.2026 | 14,71 | 14,82 | 14,07 | 14,42 | -1,94% | - |
| 23.06.2026 | 14,71 | 15,14 | 14,54 | 14,71 | -2,28% | 1.650,00 |
| 22.06.2026 | 15,58 | 15,66 | 14,59 | 15,05 | -2,98% | 1.780,00 |
| 19.06.2026 | 15,49 | 15,55 | 15,48 | 15,51 | -0,89% | - |
| 18.06.2026 | 15,40 | 15,68 | 14,72 | 15,65 | 3,28% | 3.685,00 |
| 17.06.2026 | 15,15 | 15,69 | 14,96 | 15,15 | 1,20% | - |
| 16.06.2026 | 16,10 | 16,12 | 14,88 | 14,97 | -6,47% | 4.700,00 |
| 15.06.2026 | 16,45 | 16,75 | 15,76 | 16,01 | -0,12% | - |
| 12.06.2026 | 16,34 | 17,06 | 15,79 | 16,03 | -2,11% | 2.470,00 |
| 11.06.2026 | 16,14 | 16,44 | 15,60 | 16,37 | 1,41% | - |
| 10.06.2026 | 16,06 | 16,69 | 15,66 | 16,15 | -0,49% | 68.000,00 |
| 09.06.2026 | 16,75 | 16,96 | 15,17 | 16,23 | -3,15% | 5.145,00 |
| 08.06.2026 | 15,67 | 17,04 | 15,66 | 16,75 | 6,92% | 1.742,00 |
| 05.06.2026 | 16,98 | 17,19 | 15,45 | 15,67 | -9,00% | - |
| 04.06.2026 | 17,31 | 17,86 | 16,41 | 17,22 | -5,34% | 14.608,00 |
| 03.06.2026 | 17,94 | 18,89 | 16,70 | 18,19 | 1,94% | 35.525,00 |
| 02.06.2026 | 16,20 | 18,96 | 15,65 | 17,84 | 8,83% | 310,00 |
| 01.06.2026 | 15,58 | 16,74 | 15,38 | 16,40 | 7,59% | 5.725,00 |
| 29.05.2026 | 14,56 | 15,32 | 14,44 | 15,24 | 4,92% | - |
| 28.05.2026 | 14,45 | 14,92 | 14,28 | 14,52 | -0,49% | 840,00 |
| 27.05.2026 | 15,35 | 15,45 | 14,35 | 14,60 | -3,52% | - |
| 26.05.2026 | 14,28 | 15,29 | 13,83 | 15,13 | 5,98% | - |
| 25.05.2026 | 14,03 | 14,50 | 14,03 | 14,28 | 1,60% | - |
| 22.05.2026 | 14,25 | 14,31 | 13,55 | 14,05 | -0,41% | - |
| 21.05.2026 | 14,78 | 14,85 | 14,04 | 14,11 | -4,16% | - |
| 20.05.2026 | 14,14 | 15,01 | 14,09 | 14,72 | 4,49% | 3.407,00 |
| 19.05.2026 | 14,27 | 14,55 | 13,96 | 14,09 | -1,83% | 2.375,00 |
| 18.05.2026 | 14,48 | 14,72 | 14,04 | 14,35 | -1,61% | 899,00 |
| 15.05.2026 | 14,93 | 15,23 | 14,58 | 14,59 | -3,25% | - |
| 14.05.2026 | 15,76 | 15,77 | 14,56 | 15,08 | -3,66% | 681,00 |
| 13.05.2026 | 16,19 | 16,54 | 15,57 | 15,65 | -3,46% | 15.442,00 |
| 12.05.2026 | 16,44 | 16,76 | 15,80 | 16,21 | -2,47% | 2.516,00 |
| 11.05.2026 | 17,38 | 18,29 | 16,19 | 16,62 | -4,55% | 6.175,00 |
| 08.05.2026 | 16,70 | 17,87 | 16,65 | 17,41 | 4,80% | 10.915,00 |
| 07.05.2026 | 20,56 | 21,80 | 15,78 | 16,61 | -38,25% | 9.820,00 |
| 06.05.2026 | 27,94 | 28,18 | 25,41 | 26,90 | -2,84% | 4.247,00 |
| 05.05.2026 | 23,63 | 28,02 | 23,50 | 27,69 | 17,81% | 12.372,00 |
| 04.05.2026 | 23,80 | 24,43 | 22,71 | 23,50 | 9,12% | 8.300,00 |
| 30.04.2026 | 22,55 | 22,90 | 20,71 | 21,54 | -4,80% | - |
| 29.04.2026 | 21,40 | 22,64 | 20,93 | 22,62 | 7,54% | 12.618,00 |
| 28.04.2026 | 22,10 | 22,89 | 20,88 | 21,04 | -4,52% | 3.600,00 |
| 27.04.2026 | 20,18 | 22,12 | 19,73 | 22,03 | 8,55% | 10.334,00 |
| 24.04.2026 | 21,35 | 21,67 | 19,93 | 20,30 | -4,79% | - |
| 23.04.2026 | 20,85 | 21,40 | 20,18 | 21,32 | -0,14% | - |
| 22.04.2026 | 22,98 | 23,37 | 20,89 | 21,35 | -5,74% | 1.274,00 |
| 21.04.2026 | 21,74 | 23,25 | 21,22 | 22,65 | 5,01% | 5.198,00 |
| 20.04.2026 | 20,64 | 22,02 | 20,36 | 21,57 | 3,45% | 245,00 |
| 17.04.2026 | 21,52 | 22,15 | 20,32 | 20,85 | -1,37% | 3.443,00 |
| 16.04.2026 | 20,05 | 21,63 | 19,70 | 21,14 | 6,50% | 21.800,00 |
| 15.04.2026 | 17,81 | 19,85 | 17,62 | 19,85 | 11,68% | 18.766,00 |
| 14.04.2026 | 20,78 | 21,37 | 17,54 | 17,77 | -13,65% | 4.939,00 |
| 13.04.2026 | 19,18 | 21,05 | 18,72 | 20,58 | 5,25% | 12.464,00 |
| 10.04.2026 | 25,01 | 25,90 | 19,31 | 19,55 | -21,60% | 25.195,00 |
| 09.04.2026 | 28,12 | 28,70 | 23,27 | 24,94 | -11,18% | 16.448,00 |
| 08.04.2026 | 28,72 | 29,80 | 27,77 | 28,08 | 2,97% | 9.802,00 |
| 07.04.2026 | 27,20 | 27,71 | 26,44 | 27,27 | -6,19% | 18.782,00 |
| 02.04.2026 | 27,25 | 29,60 | 26,56 | 29,07 | 4,04% | 38.409,00 |
| 01.04.2026 | 25,54 | 28,37 | 24,85 | 27,94 | 11,14% | 19.844,00 |
| 31.03.2026 | 22,40 | 25,23 | 22,39 | 25,14 | 12,66% | 27,00 |
| 30.03.2026 | 23,68 | 25,31 | 21,50 | 22,32 | -5,68% | 14.648,00 |
| 27.03.2026 | 25,25 | 25,28 | 23,40 | 23,66 | -6,30% | 9.241,00 |
| 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% | - |