7,228$
-0,02%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 7,34 | 7,39 | 7,18 | 7,20 | -0,41% | 2.505.776,00 |
| 31.10.2024 | 7,30 | 7,37 | 7,14 | 7,23 | -0,96% | 1.930.579,00 |
| 30.10.2024 | 7,35 | 7,59 | 7,30 | 7,30 | -0,54% | 1.910.079,00 |
| 29.10.2024 | 7,30 | 7,45 | 7,26 | 7,34 | 0,14% | 1.986.794,00 |
| 28.10.2024 | 7,38 | 7,54 | 7,31 | 7,33 | 0,69% | 1.792.044,00 |
| 25.10.2024 | 7,31 | 7,38 | 7,23 | 7,28 | 0,55% | 1.440.243,00 |
| 24.10.2024 | 7,15 | 7,37 | 7,12 | 7,24 | 2,26% | 2.177.850,00 |
| 23.10.2024 | 7,29 | 7,38 | 7,03 | 7,08 | -3,01% | 1.656.427,00 |
| 22.10.2024 | 7,41 | 7,48 | 7,22 | 7,30 | -1,35% | 1.699.258,00 |
| 21.10.2024 | 7,31 | 7,46 | 7,17 | 7,40 | 1,09% | 3.515.735,00 |
| 18.10.2024 | 7,25 | 7,45 | 7,22 | 7,32 | 1,67% | 4.310.308,00 |
| 17.10.2024 | 7,20 | 7,24 | 7,12 | 7,20 | 0,00% | 1.566.171,00 |
| 16.10.2024 | 7,24 | 7,26 | 7,12 | 7,20 | -0,28% | 1.807.781,00 |
| 15.10.2024 | 7,24 | 7,41 | 7,18 | 7,22 | -0,28% | 1.658.352,00 |
| 14.10.2024 | 7,40 | 7,44 | 7,20 | 7,24 | -1,90% | 2.058.503,00 |
| 11.10.2024 | 7,24 | 7,53 | 7,21 | 7,38 | 1,93% | 1.865.611,00 |
| 10.10.2024 | 7,31 | 7,35 | 7,15 | 7,24 | -2,03% | 2.479.966,00 |
| 09.10.2024 | 7,28 | 7,48 | 7,27 | 7,39 | 1,23% | 1.978.935,00 |
| 08.10.2024 | 7,43 | 7,50 | 7,28 | 7,30 | -2,28% | 1.150.215,00 |
| 07.10.2024 | 7,62 | 7,66 | 7,36 | 7,47 | -2,10% | 1.427.788,00 |
| 04.10.2024 | 7,55 | 7,67 | 7,41 | 7,63 | 3,67% | 1.637.535,00 |
| 03.10.2024 | 7,36 | 7,42 | 7,22 | 7,36 | -1,34% | 1.277.022,00 |
| 02.10.2024 | 7,16 | 7,57 | 7,16 | 7,46 | 3,90% | 2.251.935,00 |
| 01.10.2024 | 7,30 | 7,34 | 7,03 | 7,18 | -5,15% | 2.516.148,00 |
| 30.09.2024 | 7,53 | 7,68 | 7,43 | 7,57 | 0,13% | 1.872.384,00 |
| 27.09.2024 | 7,56 | 7,74 | 7,51 | 7,56 | 0,53% | 1.883.647,00 |
| 26.09.2024 | 7,66 | 7,70 | 7,39 | 7,52 | 0,27% | 2.647.226,00 |
| 25.09.2024 | 7,31 | 7,57 | 7,27 | 7,50 | 2,18% | 2.313.989,00 |
| 24.09.2024 | 7,33 | 7,37 | 7,17 | 7,34 | 0,96% | 1.838.267,00 |
| 23.09.2024 | 7,33 | 7,34 | 7,16 | 7,27 | 0,55% | 2.254.292,00 |
| 20.09.2024 | 7,14 | 7,30 | 6,97 | 7,23 | 1,12% | 4.966.289,00 |
| 19.09.2024 | 7,28 | 7,32 | 7,10 | 7,15 | 1,56% | 1.866.550,00 |
| 18.09.2024 | 7,38 | 7,40 | 7,00 | 7,04 | -4,22% | 2.481.786,00 |
| 17.09.2024 | 6,96 | 7,49 | 6,96 | 7,35 | 5,76% | 4.213.443,00 |
| 16.09.2024 | 6,74 | 6,99 | 6,66 | 6,95 | 3,73% | 2.922.530,00 |
| 13.09.2024 | 6,31 | 6,79 | 6,31 | 6,70 | 7,20% | 3.583.646,00 |
| 12.09.2024 | 5,95 | 6,43 | 5,95 | 6,25 | 5,57% | 3.053.850,00 |
| 11.09.2024 | 5,76 | 5,97 | 5,65 | 5,92 | 2,25% | 2.047.181,00 |
| 10.09.2024 | 5,67 | 5,80 | 5,53 | 5,79 | 2,84% | 2.165.336,00 |
| 09.09.2024 | 5,65 | 5,79 | 5,61 | 5,63 | -0,35% | 2.416.429,00 |
| 06.09.2024 | 5,89 | 6,02 | 5,64 | 5,65 | -4,40% | 2.187.008,00 |
| 05.09.2024 | 5,98 | 6,05 | 5,89 | 5,91 | -0,67% | 1.435.405,00 |
| 04.09.2024 | 5,90 | 6,08 | 5,86 | 5,95 | 0,85% | 1.750.122,00 |
| 03.09.2024 | 5,94 | 6,13 | 5,84 | 5,90 | -1,99% | 2.352.326,00 |
| 30.08.2024 | 6,14 | 6,17 | 5,99 | 6,02 | -1,15% | 1.833.623,00 |
| 29.08.2024 | 5,92 | 6,21 | 5,87 | 6,09 | 5,18% | 1.916.174,00 |
| 28.08.2024 | 5,90 | 6,01 | 5,66 | 5,79 | -3,02% | 2.940.793,00 |
| 27.08.2024 | 6,13 | 6,15 | 5,97 | 5,97 | -3,86% | 2.649.782,00 |
| 26.08.2024 | 6,44 | 6,45 | 6,15 | 6,21 | -2,66% | 2.647.603,00 |
| 23.08.2024 | 6,25 | 6,46 | 6,25 | 6,38 | 2,41% | 2.134.579,00 |
| 22.08.2024 | 6,47 | 6,50 | 6,21 | 6,23 | -3,56% | 1.916.544,00 |
| 21.08.2024 | 6,50 | 6,53 | 6,35 | 6,46 | -0,15% | 2.002.845,00 |
| 20.08.2024 | 6,64 | 6,73 | 6,42 | 6,47 | -3,00% | 2.168.600,00 |
| 19.08.2024 | 6,46 | 6,68 | 6,41 | 6,67 | 3,41% | 3.751.272,00 |
| 16.08.2024 | 6,30 | 6,51 | 6,17 | 6,45 | 2,87% | 7.804.544,00 |
| 15.08.2024 | 6,17 | 6,41 | 6,15 | 6,27 | 4,67% | 3.725.831,00 |
| 14.08.2024 | 6,26 | 6,35 | 5,99 | 5,99 | -3,39% | 5.826.721,00 |
| 13.08.2024 | 5,96 | 6,22 | 5,92 | 6,20 | 4,03% | 9.948.547,00 |
| 12.08.2024 | 5,73 | 6,22 | 5,71 | 5,96 | 5,11% | 10.488.496,00 |
| 09.08.2024 | 5,94 | 6,08 | 5,64 | 5,67 | -3,24% | 5.000.073,00 |
| 08.08.2024 | 5,58 | 6,06 | 5,52 | 5,86 | -14,33% | 12.433.970,00 |
| 07.08.2024 | 7,13 | 7,29 | 6,82 | 6,84 | -2,29% | 9.277.138,00 |
| 06.08.2024 | 7,14 | 7,14 | 6,91 | 7,00 | -1,27% | 2.379.896,00 |
| 05.08.2024 | 6,89 | 7,26 | 6,65 | 7,09 | -5,59% | 3.492.020,00 |
| 02.08.2024 | 7,40 | 7,55 | 7,21 | 7,51 | -2,21% | 2.567.547,00 |
| 01.08.2024 | 8,11 | 8,13 | 7,54 | 7,68 | -5,19% | 3.146.380,00 |
| 31.07.2024 | 8,19 | 8,43 | 8,08 | 8,10 | -0,25% | 4.230.647,00 |
| 30.07.2024 | 8,14 | 8,35 | 7,87 | 8,12 | 0,62% | 1.943.352,00 |
| 29.07.2024 | 8,30 | 8,47 | 7,98 | 8,07 | -1,71% | 2.194.649,00 |
| 26.07.2024 | 8,26 | 8,32 | 8,06 | 8,21 | 1,36% | 2.041.894,00 |
| 25.07.2024 | 7,64 | 8,22 | 7,60 | 8,10 | 5,47% | 2.631.997,00 |
| 24.07.2024 | 7,86 | 8,10 | 7,67 | 7,68 | -3,76% | 2.587.691,00 |
| 23.07.2024 | 7,65 | 8,03 | 7,64 | 7,98 | 4,31% | 1.764.710,00 |
| 22.07.2024 | 7,80 | 7,84 | 7,59 | 7,65 | -1,29% | 1.964.642,00 |
| 19.07.2024 | 7,68 | 7,89 | 7,59 | 7,75 | 0,00% | 3.503.584,00 |
| 18.07.2024 | 8,23 | 8,33 | 7,71 | 7,75 | -5,37% | 3.546.981,00 |
| 17.07.2024 | 7,85 | 8,36 | 7,82 | 8,19 | 2,76% | 4.869.836,00 |
| 16.07.2024 | 7,68 | 8,10 | 7,68 | 7,97 | 5,01% | 4.234.263,00 |
| 15.07.2024 | 7,55 | 7,75 | 7,48 | 7,59 | 2,02% | 2.798.770,00 |
| 12.07.2024 | 7,59 | 7,63 | 7,43 | 7,44 | -0,53% | 1.885.261,00 |
| 11.07.2024 | 7,35 | 7,65 | 7,29 | 7,48 | 4,91% | 2.991.870,00 |
| 10.07.2024 | 7,37 | 7,37 | 7,04 | 7,13 | -2,33% | 2.322.704,00 |
| 09.07.2024 | 7,33 | 7,38 | 7,09 | 7,30 | -0,95% | 2.187.620,00 |
| 08.07.2024 | 7,49 | 7,51 | 7,34 | 7,37 | -0,67% | 1.498.314,00 |
| 05.07.2024 | 7,32 | 7,46 | 7,24 | 7,42 | 0,27% | 1.781.625,00 |
| 03.07.2024 | 7,21 | 7,49 | 7,20 | 7,40 | 3,21% | 1.299.682,00 |
| 02.07.2024 | 7,22 | 7,29 | 7,02 | 7,17 | -0,83% | 1.790.892,00 |
| 01.07.2024 | 7,35 | 7,39 | 7,19 | 7,23 | -1,90% | 2.060.565,00 |
| 28.06.2024 | 7,47 | 7,50 | 7,26 | 7,37 | -1,07% | 4.449.280,00 |
| 27.06.2024 | 7,04 | 7,46 | 6,99 | 7,45 | 5,82% | 3.071.404,00 |
| 26.06.2024 | 6,99 | 7,15 | 6,95 | 7,04 | 0,57% | 1.934.233,00 |
| 25.06.2024 | 7,20 | 7,22 | 6,94 | 7,00 | -2,78% | 1.775.116,00 |
| 24.06.2024 | 7,24 | 7,39 | 7,03 | 7,20 | -0,96% | 2.560.369,00 |
| 21.06.2024 | 6,99 | 7,35 | 6,99 | 7,27 | 3,86% | 10.438.420,00 |
| 20.06.2024 | 6,97 | 7,01 | 6,77 | 7,00 | 0,14% | 2.530.643,00 |
| 18.06.2024 | 7,03 | 7,04 | 6,89 | 6,99 | -1,27% | 2.819.803,00 |
| 17.06.2024 | 7,17 | 7,18 | 6,91 | 7,08 | -1,67% | 3.175.377,00 |
| 14.06.2024 | 7,21 | 7,25 | 7,09 | 7,20 | -0,96% | 2.247.359,00 |
| 13.06.2024 | 7,47 | 7,51 | 7,15 | 7,27 | -3,07% | 3.665.161,00 |
| 12.06.2024 | 7,69 | 8,11 | 7,50 | 7,50 | 1,35% | 3.711.415,00 |