23,170$
2,02%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 22,70 | 23,38 | 21,90 | 23,16 | 1,98% | 6.404.733,00 |
| 10.09.2026 | 22,00 | 23,19 | 21,82 | 22,71 | -0,07% | 6.217.326,00 |
| 09.09.2026 | 22,69 | 24,59 | 22,09 | 22,73 | 5,70% | 10.751.223,00 |
| 08.09.2026 | 20,35 | 22,73 | 19,92 | 21,50 | 4,42% | 5.817.087,00 |
| 04.09.2026 | 20,86 | 21,03 | 20,37 | 20,59 | -2,51% | 2.422.124,00 |
| 03.09.2026 | 20,30 | 21,22 | 19,76 | 21,12 | 3,38% | 3.714.461,00 |
| 02.09.2026 | 20,57 | 20,84 | 20,11 | 20,43 | -1,68% | 3.562.478,00 |
| 01.09.2026 | 22,60 | 22,69 | 20,58 | 20,78 | -8,82% | 4.083.006,00 |
| 31.08.2026 | 23,00 | 23,11 | 22,45 | 22,79 | -1,09% | 3.998.604,00 |
| 28.08.2026 | 24,33 | 24,81 | 22,78 | 23,04 | -6,49% | 4.015.942,00 |
| 27.08.2026 | 24,08 | 25,36 | 23,87 | 24,64 | 5,89% | 4.224.586,00 |
| 26.08.2026 | 22,72 | 23,65 | 22,70 | 23,27 | 1,17% | 2.542.653,00 |
| 25.08.2026 | 23,30 | 23,56 | 22,53 | 23,00 | 0,26% | 3.490.875,00 |
| 24.08.2026 | 24,16 | 24,36 | 22,87 | 22,94 | -8,06% | 3.181.580,00 |
| 21.08.2026 | 23,01 | 25,00 | 22,85 | 24,95 | 9,86% | 5.650.357,00 |
| 20.08.2026 | 23,43 | 23,58 | 22,30 | 22,71 | -4,02% | 5.763.096,00 |
| 19.08.2026 | 26,83 | 26,87 | 23,52 | 23,66 | -11,04% | 6.768.348,00 |
| 18.08.2026 | 28,60 | 30,14 | 26,27 | 26,60 | -8,42% | 6.159.753,00 |
| 17.08.2026 | 30,24 | 30,34 | 28,52 | 29,04 | -2,97% | 6.137.439,00 |
| 14.08.2026 | 30,04 | 30,48 | 29,25 | 29,93 | -0,33% | 3.662.856,00 |
| 13.08.2026 | 28,53 | 30,08 | 27,87 | 30,03 | 5,26% | 4.720.910,00 |
| 12.08.2026 | 28,60 | 30,69 | 28,35 | 28,53 | -0,87% | 6.686.862,00 |
| 11.08.2026 | 27,69 | 29,15 | 27,36 | 28,78 | 3,71% | 7.707.847,00 |
| 10.08.2026 | 22,45 | 28,09 | 22,42 | 27,75 | 20,86% | 14.375.570,00 |
| 07.08.2026 | 23,12 | 24,47 | 22,33 | 22,96 | 1,37% | 7.219.567,00 |
| 06.08.2026 | 22,73 | 24,37 | 22,46 | 22,65 | -12,90% | 12.066.149,00 |
| 05.08.2026 | 25,19 | 27,23 | 24,70 | 26,01 | 4,21% | 14.652.760,00 |
| 04.08.2026 | 22,68 | 25,11 | 22,30 | 24,96 | 8,36% | 6.628.216,00 |
| 03.08.2026 | 22,94 | 23,37 | 22,57 | 23,03 | 1,63% | 6.013.979,00 |
| 31.07.2026 | 21,73 | 22,81 | 21,28 | 22,66 | 5,20% | 5.446.136,00 |
| 30.07.2026 | 20,79 | 21,81 | 20,74 | 21,54 | 4,11% | 3.511.788,00 |
| 29.07.2026 | 20,80 | 21,45 | 20,07 | 20,69 | -0,43% | 5.313.924,00 |
| 28.07.2026 | 19,99 | 21,08 | 18,93 | 20,78 | 3,74% | 5.078.555,00 |
| 27.07.2026 | 20,57 | 20,65 | 19,40 | 20,03 | -1,04% | 3.316.883,00 |
| 24.07.2026 | 19,66 | 20,66 | 19,33 | 20,24 | 4,17% | 4.373.025,00 |
| 23.07.2026 | 20,45 | 20,70 | 19,31 | 19,43 | -5,03% | 3.290.934,00 |
| 22.07.2026 | 20,44 | 20,81 | 20,03 | 20,46 | -1,30% | 3.207.367,00 |
| 21.07.2026 | 20,47 | 20,94 | 19,75 | 20,73 | 1,27% | 4.757.102,00 |
| 20.07.2026 | 20,35 | 21,27 | 20,21 | 20,47 | -1,21% | 3.930.787,00 |
| 17.07.2026 | 19,46 | 21,93 | 19,37 | 20,72 | 1,97% | 12.776.370,00 |
| 16.07.2026 | 20,65 | 21,18 | 19,75 | 20,32 | 1,60% | 6.333.787,00 |
| 15.07.2026 | 21,10 | 21,33 | 19,08 | 20,00 | -4,35% | 4.317.622,00 |
| 14.07.2026 | 19,84 | 21,02 | 19,71 | 20,91 | 4,39% | 3.896.678,00 |
| 13.07.2026 | 19,67 | 20,59 | 19,43 | 20,03 | 2,25% | 6.092.091,00 |
| 10.07.2026 | 20,70 | 20,85 | 19,36 | 19,59 | -3,64% | 3.819.401,00 |
| 09.07.2026 | 19,20 | 20,49 | 19,20 | 20,33 | 2,99% | 5.064.641,00 |
| 08.07.2026 | 18,15 | 20,21 | 18,00 | 19,74 | 6,27% | 4.864.308,00 |
| 07.07.2026 | 18,93 | 19,27 | 18,09 | 18,58 | 1,78% | 4.028.810,00 |
| 06.07.2026 | 18,12 | 18,82 | 17,97 | 18,25 | 0,66% | 2.634.979,00 |
| 02.07.2026 | 18,41 | 18,79 | 17,73 | 18,13 | -2,29% | 3.113.454,00 |
| 01.07.2026 | 18,10 | 19,16 | 17,92 | 18,56 | 1,06% | 2.906.875,00 |
| 30.06.2026 | 17,74 | 18,40 | 17,61 | 18,36 | 2,00% | 3.813.539,00 |
| 29.06.2026 | 17,41 | 18,67 | 17,25 | 18,00 | 5,20% | 5.719.033,00 |
| 26.06.2026 | 15,81 | 17,20 | 15,75 | 17,11 | 5,49% | 13.287.732,00 |
| 25.06.2026 | 16,26 | 16,39 | 15,74 | 16,22 | -0,98% | 2.866.803,00 |
| 24.06.2026 | 16,51 | 16,80 | 15,95 | 16,38 | -1,68% | 4.314.217,00 |
| 23.06.2026 | 16,72 | 17,28 | 16,54 | 16,66 | -3,08% | 5.566.689,00 |
| 22.06.2026 | 17,39 | 17,78 | 16,68 | 17,19 | -3,41% | 3.696.470,00 |
| 19.06.2026 | 17,80 | 17,83 | 17,79 | 17,80 | -0,57% | - |
| 18.06.2026 | 17,58 | 18,01 | 16,86 | 17,90 | 2,76% | 8.920.517,00 |
| 17.06.2026 | 17,56 | 18,23 | 17,25 | 17,42 | 0,20% | 4.644.517,00 |
| 16.06.2026 | 18,16 | 18,24 | 17,26 | 17,39 | -6,28% | 5.438.581,00 |
| 15.06.2026 | 19,06 | 19,45 | 18,28 | 18,55 | 0,00% | 7.663.457,00 |
| 12.06.2026 | 19,47 | 19,85 | 18,25 | 18,55 | -1,75% | 5.201.309,00 |
| 11.06.2026 | 18,40 | 19,06 | 17,93 | 18,88 | 1,31% | 4.143.947,00 |
| 10.06.2026 | 18,31 | 19,33 | 18,24 | 18,64 | 0,03% | 4.669.181,00 |
| 09.06.2026 | 19,13 | 19,36 | 17,50 | 18,63 | -3,80% | 6.532.005,00 |
| 08.06.2026 | 18,72 | 19,67 | 18,38 | 19,37 | 7,17% | 6.272.246,00 |
| 05.06.2026 | 19,42 | 19,68 | 17,80 | 18,07 | -9,17% | 7.994.802,00 |
| 04.06.2026 | 20,17 | 20,77 | 19,01 | 19,90 | -4,47% | 7.170.887,00 |
| 03.06.2026 | 20,19 | 21,95 | 19,32 | 20,83 | 0,24% | 14.379.550,00 |
| 02.06.2026 | 18,42 | 22,05 | 18,18 | 20,78 | 8,88% | 15.536.904,00 |
| 01.06.2026 | 18,03 | 19,47 | 17,87 | 19,08 | 7,40% | 8.119.771,00 |
| 29.05.2026 | 16,95 | 17,90 | 16,80 | 17,77 | 4,93% | 6.306.835,00 |
| 28.05.2026 | 17,02 | 17,39 | 16,60 | 16,93 | 0,95% | 4.077.656,00 |
| 27.05.2026 | 17,50 | 17,53 | 16,69 | 16,77 | -4,69% | 4.996.715,00 |
| 26.05.2026 | 16,53 | 17,78 | 16,01 | 17,60 | 7,81% | 7.216.865,00 |
| 22.05.2026 | 16,34 | 16,65 | 15,70 | 16,32 | -0,49% | 5.941.918,00 |
| 21.05.2026 | 16,66 | 16,99 | 16,30 | 16,40 | -4,21% | 5.261.666,00 |
| 20.05.2026 | 16,66 | 17,50 | 16,51 | 17,12 | 4,65% | 6.258.772,00 |
| 19.05.2026 | 16,62 | 16,91 | 16,18 | 16,36 | -2,09% | 6.547.980,00 |
| 18.05.2026 | 16,82 | 17,00 | 16,35 | 16,71 | -1,71% | 8.704.733,00 |
| 15.05.2026 | 17,18 | 17,55 | 16,91 | 17,00 | -3,94% | 6.667.832,00 |
| 14.05.2026 | 18,12 | 18,14 | 17,02 | 17,70 | -3,14% | 11.137.417,00 |
| 13.05.2026 | 19,29 | 19,29 | 18,21 | 18,27 | -3,99% | 7.105.273,00 |
| 12.05.2026 | 19,71 | 19,81 | 18,52 | 19,03 | -2,78% | 8.736.496,00 |
| 11.05.2026 | 20,48 | 21,59 | 19,05 | 19,57 | -4,56% | 16.209.165,00 |
| 08.05.2026 | 20,36 | 21,08 | 19,60 | 20,51 | 5,18% | 19.170.708,00 |
| 07.05.2026 | 22,80 | 22,88 | 18,53 | 19,50 | -38,33% | 47.577.291,00 |
| 06.05.2026 | 31,50 | 32,53 | 29,82 | 31,62 | -2,35% | 16.831.349,00 |
| 05.05.2026 | 29,11 | 32,77 | 29,00 | 32,38 | 17,79% | 13.118.134,00 |
| 04.05.2026 | 27,67 | 28,00 | 26,58 | 27,49 | -2,07% | 6.267.928,00 |
| 01.05.2026 | 25,63 | 28,42 | 25,63 | 28,07 | 11,15% | 8.903.064,00 |
| 30.04.2026 | 26,34 | 26,86 | 24,18 | 25,26 | -4,30% | 7.330.149,00 |
| 29.04.2026 | 24,92 | 26,49 | 24,44 | 26,39 | 7,15% | 6.253.446,00 |
| 28.04.2026 | 25,80 | 26,88 | 24,44 | 24,63 | -4,53% | 6.707.004,00 |
| 27.04.2026 | 23,85 | 25,94 | 23,14 | 25,80 | 8,59% | 6.888.913,00 |
| 24.04.2026 | 25,05 | 25,31 | 23,32 | 23,76 | -4,85% | 7.153.350,00 |
| 23.04.2026 | 24,84 | 25,03 | 23,58 | 24,97 | -0,87% | 6.431.043,00 |
| 22.04.2026 | 26,70 | 27,35 | 24,48 | 25,19 | -5,16% | 9.704.888,00 |