14,985€
-3,85%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |