7,279$
-0,83%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 7,28 | 7,37 | 7,17 | 7,28 | -0,82% | 1.302.554,00 |
| 29.05.2025 | 7,40 | 7,44 | 7,29 | 7,34 | 0,41% | 1.335.136,00 |
| 28.05.2025 | 7,41 | 7,45 | 7,27 | 7,31 | -0,95% | 1.666.604,00 |
| 27.05.2025 | 7,29 | 7,45 | 7,20 | 7,38 | 2,64% | 1.952.793,00 |
| 23.05.2025 | 7,19 | 7,33 | 7,17 | 7,19 | -3,36% | 1.301.684,00 |
| 22.05.2025 | 7,29 | 7,55 | 7,24 | 7,44 | 1,92% | 1.544.735,00 |
| 21.05.2025 | 7,51 | 7,60 | 7,24 | 7,30 | -5,07% | 1.914.174,00 |
| 20.05.2025 | 7,71 | 7,78 | 7,62 | 7,69 | -0,77% | 1.587.011,00 |
| 19.05.2025 | 7,76 | 7,86 | 7,66 | 7,75 | -3,73% | 2.135.274,00 |
| 16.05.2025 | 8,19 | 8,19 | 7,92 | 8,05 | 0,12% | 2.588.029,00 |
| 15.05.2025 | 8,20 | 8,23 | 8,00 | 8,04 | -2,78% | 2.219.487,00 |
| 14.05.2025 | 8,24 | 8,35 | 8,18 | 8,27 | 1,22% | 3.244.994,00 |
| 13.05.2025 | 8,20 | 8,32 | 8,11 | 8,17 | 0,86% | 3.076.125,00 |
| 12.05.2025 | 7,83 | 8,15 | 7,76 | 8,10 | 5,47% | 3.531.589,00 |
| 09.05.2025 | 7,67 | 7,80 | 7,53 | 7,68 | 0,79% | 3.805.309,00 |
| 08.05.2025 | 6,77 | 7,66 | 6,71 | 7,62 | 26,37% | 10.135.531,00 |
| 07.05.2025 | 5,84 | 6,14 | 5,84 | 6,03 | 3,43% | 6.930.287,00 |
| 06.05.2025 | 5,74 | 5,90 | 5,63 | 5,83 | 0,52% | 3.664.982,00 |
| 05.05.2025 | 5,72 | 5,93 | 5,66 | 5,80 | -1,02% | 1.832.908,00 |
| 02.05.2025 | 5,94 | 5,96 | 5,83 | 5,86 | 1,38% | 1.768.760,00 |
| 01.05.2025 | 5,99 | 6,00 | 5,76 | 5,78 | 0,52% | 1.818.718,00 |
| 30.04.2025 | 5,66 | 5,78 | 5,58 | 5,75 | -2,38% | 1.690.159,00 |
| 29.04.2025 | 5,88 | 6,00 | 5,84 | 5,89 | 0,68% | 1.340.993,00 |
| 28.04.2025 | 5,91 | 5,97 | 5,81 | 5,85 | -0,34% | 1.620.278,00 |
| 25.04.2025 | 5,82 | 5,91 | 5,74 | 5,87 | 0,34% | 1.248.604,00 |
| 24.04.2025 | 5,55 | 5,86 | 5,52 | 5,85 | 6,36% | 1.575.750,00 |
| 23.04.2025 | 5,62 | 5,75 | 5,46 | 5,50 | 2,61% | 2.177.659,00 |
| 22.04.2025 | 5,30 | 5,42 | 5,18 | 5,36 | 3,08% | 1.947.648,00 |
| 21.04.2025 | 5,30 | 5,35 | 5,13 | 5,20 | -3,53% | 1.306.573,00 |
| 17.04.2025 | 5,32 | 5,42 | 5,23 | 5,39 | 1,32% | 1.840.711,00 |
| 16.04.2025 | 5,22 | 5,44 | 5,21 | 5,32 | -0,93% | 1.869.135,00 |
| 15.04.2025 | 5,37 | 5,53 | 5,25 | 5,37 | 0,00% | 2.651.058,00 |
| 14.04.2025 | 5,68 | 5,76 | 5,37 | 5,37 | -2,01% | 2.606.152,00 |
| 11.04.2025 | 5,36 | 5,48 | 5,19 | 5,48 | 1,86% | 1.896.622,00 |
| 10.04.2025 | 5,58 | 5,60 | 5,23 | 5,38 | -7,24% | 2.434.706,00 |
| 09.04.2025 | 4,90 | 5,92 | 4,90 | 5,80 | 16,00% | 4.453.591,00 |
| 08.04.2025 | 5,30 | 5,35 | 4,87 | 5,00 | -2,53% | 4.940.971,00 |
| 07.04.2025 | 4,91 | 5,34 | 4,65 | 5,13 | -0,58% | 5.161.270,00 |
| 04.04.2025 | 5,64 | 5,69 | 5,01 | 5,16 | -13,13% | 3.956.769,00 |
| 03.04.2025 | 6,24 | 6,26 | 5,92 | 5,94 | -10,14% | 2.712.227,00 |
| 02.04.2025 | 6,33 | 6,63 | 6,33 | 6,61 | 2,96% | 1.866.926,00 |
| 01.04.2025 | 6,36 | 6,45 | 6,24 | 6,42 | 1,42% | 1.496.499,00 |
| 31.03.2025 | 6,32 | 6,43 | 6,18 | 6,33 | -2,76% | 2.495.411,00 |
| 28.03.2025 | 6,67 | 6,74 | 6,35 | 6,51 | -2,69% | 2.427.719,00 |
| 27.03.2025 | 6,85 | 6,90 | 6,68 | 6,69 | -2,62% | 1.366.868,00 |
| 26.03.2025 | 7,04 | 7,13 | 6,81 | 6,87 | -2,41% | 2.096.749,00 |
| 25.03.2025 | 7,33 | 7,37 | 7,02 | 7,04 | -2,49% | 2.153.223,00 |
| 24.03.2025 | 7,33 | 7,34 | 7,09 | 7,22 | 1,55% | 2.541.490,00 |
| 21.03.2025 | 6,85 | 7,20 | 6,80 | 7,11 | 1,57% | 7.629.971,00 |
| 20.03.2025 | 6,90 | 7,07 | 6,85 | 7,00 | -1,55% | 2.772.910,00 |
| 19.03.2025 | 7,12 | 7,35 | 7,00 | 7,11 | 0,42% | 2.484.031,00 |
| 18.03.2025 | 7,15 | 7,25 | 7,03 | 7,08 | -2,34% | 2.685.792,00 |
| 17.03.2025 | 6,89 | 7,41 | 6,87 | 7,25 | 5,84% | 3.546.204,00 |
| 14.03.2025 | 6,74 | 6,91 | 6,73 | 6,85 | 3,79% | 1.689.983,00 |
| 13.03.2025 | 6,69 | 6,76 | 6,58 | 6,60 | -2,37% | 1.423.937,00 |
| 12.03.2025 | 6,76 | 6,95 | 6,65 | 6,76 | 2,74% | 2.348.782,00 |
| 11.03.2025 | 6,60 | 6,81 | 6,36 | 6,58 | -0,30% | 4.311.107,00 |
| 10.03.2025 | 6,47 | 6,78 | 6,45 | 6,60 | -0,60% | 4.608.132,00 |
| 07.03.2025 | 6,43 | 6,73 | 6,32 | 6,64 | 2,15% | 3.679.891,00 |
| 06.03.2025 | 6,82 | 6,87 | 6,43 | 6,50 | -7,01% | 3.407.084,00 |
| 05.03.2025 | 6,66 | 7,04 | 6,57 | 6,99 | 5,91% | 2.979.507,00 |
| 04.03.2025 | 6,39 | 6,73 | 6,31 | 6,60 | 0,92% | 5.482.827,00 |
| 03.03.2025 | 6,90 | 7,07 | 6,53 | 6,54 | -3,96% | 3.652.879,00 |
| 28.02.2025 | 6,64 | 6,82 | 6,54 | 6,81 | 1,19% | 3.819.703,00 |
| 27.02.2025 | 7,04 | 7,16 | 6,73 | 6,73 | -3,58% | 2.696.525,00 |
| 26.02.2025 | 6,88 | 7,03 | 6,80 | 6,98 | 3,25% | 2.257.684,00 |
| 25.02.2025 | 6,85 | 6,95 | 6,65 | 6,76 | -2,17% | 2.707.587,00 |
| 24.02.2025 | 7,03 | 7,26 | 6,83 | 6,91 | -4,82% | 3.694.249,00 |
| 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 |