7,308$
-6,43%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,83 | 7,91 | 7,26 | 7,26 | -7,04% | 4.203.164,00 |
| 20.02.2025 | 7,84 | 8,01 | 7,66 | 7,81 | -0,89% | 2.307.414,00 |
| 19.02.2025 | 7,99 | 8,12 | 7,84 | 7,88 | -3,55% | 3.397.958,00 |
| 18.02.2025 | 8,12 | 8,23 | 7,84 | 8,17 | 2,21% | 3.284.152,00 |
| 17.02.2025 | 8,07 | 8,10 | 7,99 | 7,99 | -0,95% | - |
| 14.02.2025 | 7,99 | 8,38 | 7,80 | 8,07 | 1,25% | 5.283.138,00 |
| 13.02.2025 | 7,90 | 8,18 | 7,46 | 7,97 | -20,85% | 15.164.904,00 |
| 12.02.2025 | 9,81 | 10,13 | 9,66 | 10,07 | 0,10% | 9.455.103,00 |
| 11.02.2025 | 10,45 | 10,54 | 9,97 | 10,06 | -4,91% | 3.170.590,00 |
| 10.02.2025 | 10,37 | 10,76 | 10,15 | 10,58 | 4,55% | 3.847.890,00 |
| 07.02.2025 | 10,06 | 10,22 | 9,91 | 10,12 | 1,30% | 2.228.454,00 |
| 06.02.2025 | 10,23 | 10,36 | 9,96 | 9,99 | -2,35% | 1.896.267,00 |
| 05.02.2025 | 10,50 | 10,52 | 10,15 | 10,23 | -2,76% | 2.999.465,00 |
| 04.02.2025 | 10,25 | 10,64 | 10,23 | 10,52 | 3,24% | 2.084.601,00 |
| 03.02.2025 | 9,93 | 10,35 | 9,90 | 10,19 | -2,67% | 1.989.231,00 |
| 31.01.2025 | 10,83 | 11,14 | 10,42 | 10,47 | -2,42% | 2.456.503,00 |
| 30.01.2025 | 10,72 | 10,84 | 10,50 | 10,73 | 0,94% | 2.141.431,00 |
| 29.01.2025 | 10,83 | 10,83 | 10,40 | 10,63 | -2,66% | 2.304.922,00 |
| 28.01.2025 | 10,15 | 10,96 | 9,93 | 10,92 | 8,01% | 2.898.878,00 |
| 27.01.2025 | 9,90 | 10,47 | 9,80 | 10,11 | -1,65% | 2.712.134,00 |
| 24.01.2025 | 10,53 | 10,73 | 10,19 | 10,28 | -1,53% | 2.400.642,00 |
| 23.01.2025 | 9,56 | 10,47 | 9,48 | 10,44 | 7,74% | 2.344.885,00 |
| 22.01.2025 | 9,60 | 10,01 | 9,46 | 9,69 | 0,94% | 2.966.195,00 |
| 21.01.2025 | 9,44 | 9,67 | 9,30 | 9,60 | 3,34% | 1.667.125,00 |
| 17.01.2025 | 9,71 | 9,71 | 9,28 | 9,29 | -1,28% | 2.644.052,00 |
| 16.01.2025 | 9,42 | 9,68 | 9,40 | 9,41 | -0,42% | 1.720.154,00 |
| 15.01.2025 | 9,21 | 9,56 | 9,12 | 9,45 | 7,14% | 1.826.836,00 |
| 14.01.2025 | 8,99 | 9,16 | 8,75 | 8,82 | -0,68% | 1.485.250,00 |
| 13.01.2025 | 8,86 | 8,97 | 8,67 | 8,88 | -1,11% | 2.319.185,00 |
| 10.01.2025 | 9,15 | 9,15 | 8,68 | 8,98 | -4,67% | 2.585.384,00 |
| 08.01.2025 | 9,50 | 9,62 | 9,16 | 9,42 | -3,09% | 2.749.513,00 |
| 07.01.2025 | 9,88 | 10,12 | 9,59 | 9,72 | -0,72% | 2.346.190,00 |
| 06.01.2025 | 9,78 | 10,16 | 9,73 | 9,79 | 2,51% | 2.269.724,00 |
| 03.01.2025 | 9,42 | 9,58 | 9,22 | 9,55 | 3,69% | 2.159.944,00 |
| 02.01.2025 | 9,64 | 9,76 | 9,10 | 9,21 | -2,44% | 2.661.885,00 |
| 31.12.2024 | 9,52 | 9,70 | 9,33 | 9,44 | 0,00% | 2.830.930,00 |
| 30.12.2024 | 9,45 | 9,58 | 9,30 | 9,44 | -1,67% | 2.057.367,00 |
| 27.12.2024 | 10,00 | 10,07 | 9,45 | 9,60 | -5,23% | 3.136.605,00 |
| 26.12.2024 | 9,96 | 10,27 | 9,83 | 10,13 | 0,90% | 1.824.578,00 |
| 24.12.2024 | 10,15 | 10,20 | 10,00 | 10,04 | -1,28% | 967.219,00 |
| 23.12.2024 | 10,05 | 10,26 | 9,86 | 10,17 | 0,89% | 2.155.127,00 |
| 20.12.2024 | 9,89 | 10,47 | 9,68 | 10,08 | 1,00% | 5.383.724,00 |
| 19.12.2024 | 10,69 | 10,70 | 9,76 | 9,98 | -5,13% | 3.978.010,00 |
| 18.12.2024 | 11,79 | 12,08 | 10,29 | 10,52 | -7,15% | 5.545.038,00 |
| 17.12.2024 | 11,08 | 11,68 | 11,00 | 11,33 | 1,61% | 3.993.423,00 |
| 16.12.2024 | 10,40 | 11,16 | 10,33 | 11,15 | 6,39% | 3.779.600,00 |
| 13.12.2024 | 10,60 | 10,69 | 10,38 | 10,48 | -1,13% | 2.818.200,00 |
| 12.12.2024 | 10,39 | 10,60 | 10,19 | 10,60 | 0,47% | 2.371.746,00 |
| 11.12.2024 | 10,49 | 10,93 | 10,41 | 10,55 | 2,23% | 3.099.279,00 |
| 10.12.2024 | 11,15 | 11,26 | 10,12 | 10,32 | -8,99% | 5.989.244,00 |
| 09.12.2024 | 11,00 | 11,62 | 10,94 | 11,34 | 4,04% | 7.093.598,00 |
| 06.12.2024 | 10,00 | 10,96 | 10,00 | 10,90 | 9,77% | 6.279.097,00 |
| 05.12.2024 | 9,89 | 10,05 | 9,62 | 9,93 | 1,22% | 4.094.237,00 |
| 04.12.2024 | 9,55 | 9,98 | 9,44 | 9,81 | 4,47% | 4.648.599,00 |
| 03.12.2024 | 9,85 | 9,85 | 9,09 | 9,39 | -4,86% | 6.983.447,00 |
| 02.12.2024 | 9,10 | 10,32 | 9,10 | 9,87 | 16,39% | 9.990.751,00 |
| 29.11.2024 | 7,94 | 8,52 | 7,94 | 8,48 | 7,07% | 2.098.009,00 |
| 27.11.2024 | 8,03 | 8,13 | 7,86 | 7,92 | -0,38% | 1.607.169,00 |
| 26.11.2024 | 8,06 | 8,06 | 7,79 | 7,95 | -2,33% | 2.389.074,00 |
| 25.11.2024 | 8,10 | 8,31 | 7,91 | 8,14 | 3,17% | 3.250.704,00 |
| 22.11.2024 | 7,66 | 8,08 | 7,56 | 7,89 | 3,68% | 4.399.441,00 |
| 21.11.2024 | 6,50 | 7,61 | 6,50 | 7,61 | 17,44% | 5.253.658,00 |
| 20.11.2024 | 6,70 | 6,75 | 6,45 | 6,48 | -3,43% | 1.694.510,00 |
| 19.11.2024 | 6,30 | 6,73 | 6,26 | 6,71 | 6,00% | 2.174.999,00 |
| 18.11.2024 | 6,28 | 6,47 | 6,25 | 6,33 | -1,25% | 2.729.831,00 |
| 15.11.2024 | 6,94 | 6,99 | 6,31 | 6,41 | -9,72% | 4.064.237,00 |
| 14.11.2024 | 7,30 | 7,31 | 6,94 | 7,10 | -2,61% | 2.004.312,00 |
| 13.11.2024 | 7,05 | 7,59 | 7,05 | 7,29 | 3,26% | 3.886.649,00 |
| 12.11.2024 | 7,11 | 7,35 | 7,04 | 7,06 | -1,67% | 2.427.268,00 |
| 11.11.2024 | 7,71 | 7,76 | 7,15 | 7,18 | -6,39% | 2.569.661,00 |
| 08.11.2024 | 8,15 | 8,15 | 7,49 | 7,67 | -6,12% | 4.691.265,00 |
| 07.11.2024 | 8,64 | 8,76 | 7,82 | 8,17 | 0,12% | 5.531.250,00 |
| 06.11.2024 | 7,99 | 8,31 | 7,86 | 8,16 | 6,39% | 6.399.215,00 |
| 05.11.2024 | 7,14 | 7,68 | 7,10 | 7,67 | 8,18% | 5.519.388,00 |
| 04.11.2024 | 7,16 | 7,21 | 6,91 | 7,09 | -1,53% | 2.871.155,00 |
| 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 |