17,303€
-3,71%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 17,86 | 18,66 | 17,17 | 17,97 | 0,79% | 9.151,00 |
| 02.06.2026 | 16,12 | 18,53 | 15,70 | 17,83 | 8,29% | 105,00 |
| 01.06.2026 | 15,58 | 16,63 | 15,37 | 16,47 | 9,88% | 345,00 |
| 29.05.2026 | 14,51 | 15,23 | 14,48 | 14,99 | 3,59% | - |
| 28.05.2026 | 14,41 | 14,79 | 14,33 | 14,47 | 0,24% | 45,00 |
| 27.05.2026 | 15,27 | 15,34 | 14,43 | 14,43 | -4,91% | - |
| 26.05.2026 | 14,09 | 15,19 | 13,81 | 15,18 | 7,05% | - |
| 25.05.2026 | 13,91 | 14,19 | 13,91 | 14,18 | 1,29% | - |
| 22.05.2026 | 14,19 | 14,23 | 13,59 | 14,00 | -0,39% | - |
| 21.05.2026 | 14,62 | 14,72 | 14,03 | 14,05 | -4,32% | - |
| 20.05.2026 | 14,04 | 14,98 | 14,04 | 14,69 | 4,45% | 307,00 |
| 19.05.2026 | 14,21 | 14,47 | 13,96 | 14,06 | -1,85% | 125,00 |
| 18.05.2026 | 14,55 | 14,64 | 14,05 | 14,33 | -1,58% | 62,00 |
| 15.05.2026 | 14,87 | 15,07 | 14,56 | 14,56 | -2,87% | - |
| 14.05.2026 | 15,66 | 15,69 | 14,55 | 14,99 | -3,85% | 126,00 |
| 13.05.2026 | 16,11 | 16,51 | 15,59 | 15,59 | -2,90% | 1.033,00 |
| 12.05.2026 | 16,42 | 16,64 | 15,87 | 16,05 | -2,99% | 212,00 |
| 11.05.2026 | 17,32 | 17,33 | 16,18 | 16,55 | -4,45% | 818,00 |
| 08.05.2026 | 16,45 | 17,48 | 16,45 | 17,32 | 3,87% | 3.527,00 |
| 07.05.2026 | 20,96 | 21,40 | 15,85 | 16,67 | -37,64% | 1.167,00 |
| 06.05.2026 | 27,73 | 28,10 | 26,69 | 26,73 | -2,52% | 219,00 |
| 05.05.2026 | 23,49 | 27,78 | 23,48 | 27,42 | 17,23% | 1.351,00 |
| 04.05.2026 | 23,72 | 24,32 | 22,85 | 23,39 | 8,19% | 800,00 |
| 30.04.2026 | 22,69 | 22,69 | 21,62 | 21,62 | -3,70% | 30,00 |
| 29.04.2026 | 21,28 | 22,58 | 20,80 | 22,45 | 7,01% | 899,00 |
| 28.04.2026 | 22,01 | 22,65 | 20,89 | 20,98 | -4,59% | 100,00 |
| 27.04.2026 | 19,99 | 21,99 | 19,82 | 21,99 | 9,29% | 1.907,00 |
| 24.04.2026 | 21,10 | 21,55 | 20,00 | 20,12 | -5,00% | - |
| 23.04.2026 | 20,70 | 21,18 | 20,19 | 21,18 | -0,47% | - |
| 22.04.2026 | 22,87 | 23,16 | 21,10 | 21,28 | -4,92% | 98,00 |
| 21.04.2026 | 21,50 | 23,06 | 21,50 | 22,38 | 3,66% | 1.085,00 |
| 20.04.2026 | 20,55 | 21,86 | 20,36 | 21,59 | 3,45% | 106,00 |
| 17.04.2026 | 21,42 | 21,84 | 20,36 | 20,87 | -0,43% | 198,00 |
| 16.04.2026 | 20,01 | 21,52 | 19,80 | 20,96 | 5,83% | 520,00 |
| 15.04.2026 | 17,76 | 19,81 | 17,60 | 19,81 | 12,15% | 1.479,00 |
| 14.04.2026 | 20,65 | 21,36 | 17,57 | 17,66 | -14,31% | 1.054,00 |
| 13.04.2026 | 19,33 | 20,97 | 18,86 | 20,61 | 6,24% | 2.626,00 |
| 10.04.2026 | 25,10 | 25,64 | 19,39 | 19,40 | -22,21% | 5.580,00 |
| 09.04.2026 | 28,01 | 28,39 | 23,34 | 24,94 | -10,96% | 2.596,00 |
| 08.04.2026 | 29,07 | 29,79 | 27,88 | 28,01 | 3,21% | 589,00 |
| 07.04.2026 | 27,32 | 27,63 | 26,60 | 27,14 | -5,93% | 4.470,00 |
| 02.04.2026 | 27,50 | 29,42 | 26,57 | 28,85 | 3,96% | 8.198,00 |
| 01.04.2026 | 25,49 | 28,28 | 24,96 | 27,75 | 10,47% | 3.859,00 |
| 31.03.2026 | 22,20 | 25,12 | 22,20 | 25,12 | 13,41% | 3,00 |
| 30.03.2026 | 23,62 | 25,00 | 21,50 | 22,15 | -6,18% | 1.727,00 |
| 27.03.2026 | 25,13 | 25,13 | 23,43 | 23,61 | -5,86% | 845,00 |
| 26.03.2026 | 25,49 | 26,41 | 24,70 | 25,08 | -2,26% | 3.421,00 |
| 25.03.2026 | 24,58 | 26,58 | 24,58 | 25,66 | 4,73% | 361,00 |
| 24.03.2026 | 25,01 | 25,35 | 23,68 | 24,50 | -0,89% | 5.421,00 |
| 23.03.2026 | 21,80 | 24,72 | 21,19 | 24,72 | 13,45% | 2.942,00 |
| 20.03.2026 | 22,97 | 22,99 | 21,39 | 21,79 | -4,47% | 875,00 |
| 19.03.2026 | 23,25 | 23,34 | 22,05 | 22,81 | -2,15% | 2.281,00 |
| 18.03.2026 | 21,03 | 23,85 | 20,69 | 23,31 | 11,69% | 4.930,00 |
| 17.03.2026 | 19,53 | 20,87 | 19,36 | 20,87 | 5,97% | 832,00 |
| 16.03.2026 | 21,71 | 22,00 | 19,69 | 19,70 | -7,97% | 4.524,00 |
| 13.03.2026 | 21,00 | 22,31 | 20,93 | 21,40 | 2,05% | 4.236,00 |
| 12.03.2026 | 20,63 | 21,66 | 20,48 | 20,97 | 1,21% | 6.157,00 |
| 11.03.2026 | 19,67 | 21,60 | 19,54 | 20,72 | 5,23% | 5.490,00 |
| 10.03.2026 | 18,61 | 19,70 | 18,25 | 19,69 | 4,46% | 9.620,00 |
| 09.03.2026 | 16,83 | 18,85 | 16,61 | 18,85 | 8,80% | 3.576,00 |
| 06.03.2026 | 17,60 | 18,41 | 17,00 | 17,33 | -1,39% | 4.129,00 |
| 05.03.2026 | 17,19 | 17,61 | 16,77 | 17,57 | 2,72% | 120,00 |
| 04.03.2026 | 17,80 | 18,51 | 17,11 | 17,11 | -5,55% | 2.870,00 |
| 03.03.2026 | 17,99 | 18,11 | 16,29 | 18,11 | 0,39% | 8.623,00 |
| 02.03.2026 | 15,95 | 18,06 | 15,70 | 18,04 | 13,10% | 2.680,00 |
| 27.02.2026 | 14,93 | 15,99 | 14,61 | 15,95 | 5,21% | 1.775,00 |
| 26.02.2026 | 15,20 | 15,99 | 14,91 | 15,16 | -0,56% | 2.171,00 |
| 25.02.2026 | 14,92 | 15,64 | 14,91 | 15,25 | 1,94% | 3.929,00 |
| 24.02.2026 | 14,41 | 15,16 | 13,95 | 14,96 | 4,80% | 8.102,00 |
| 23.02.2026 | 15,14 | 15,24 | 14,20 | 14,27 | -6,43% | 3.515,00 |
| 20.02.2026 | 15,47 | 16,83 | 15,11 | 15,25 | -0,85% | 3.854,00 |
| 19.02.2026 | 16,07 | 17,05 | 15,31 | 15,38 | -3,88% | 360,00 |
| 18.02.2026 | 14,81 | 16,05 | 14,63 | 16,00 | 7,96% | 79,00 |
| 17.02.2026 | 15,10 | 15,43 | 14,17 | 14,82 | -4,42% | - |
| 16.02.2026 | 15,40 | 15,66 | 15,40 | 15,51 | 2,72% | 2.861,00 |
| 13.02.2026 | 13,72 | 15,10 | 13,72 | 15,10 | 19,47% | 150,00 |
| 12.02.2026 | 10,46 | 12,64 | 10,46 | 12,64 | 60,42% | 2.195,00 |
| 11.02.2026 | 7,88 | 7,88 | 7,88 | 7,88 | 8,25% | - |
| 10.02.2026 | 7,28 | 7,28 | 7,28 | 7,28 | 1,73% | - |
| 09.02.2026 | 7,19 | 7,19 | 7,11 | 7,15 | 7,58% | 698,00 |
| 06.02.2026 | 6,65 | 6,65 | 6,65 | 6,65 | -5,43% | - |
| 05.02.2026 | 7,03 | 7,03 | 7,03 | 7,03 | 1,68% | - |
| 04.02.2026 | 7,45 | 7,45 | 6,91 | 6,91 | -12,44% | 15,00 |
| 03.02.2026 | 7,82 | 7,90 | 7,82 | 7,90 | 3,70% | 1.325,00 |
| 02.02.2026 | 7,61 | 7,61 | 7,61 | 7,61 | -4,51% | - |
| 30.01.2026 | 7,97 | 7,97 | 7,97 | 7,97 | 1,08% | - |
| 29.01.2026 | 8,31 | 8,33 | 7,88 | 7,89 | -5,68% | - |
| 28.01.2026 | 8,68 | 8,73 | 8,36 | 8,36 | 0,70% | - |
| 27.01.2026 | 8,31 | 8,31 | 8,31 | 8,31 | 6,98% | - |
| 26.01.2026 | 7,76 | 7,76 | 7,76 | 7,76 | -2,95% | - |
| 23.01.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 5,15% | - |
| 22.01.2026 | 7,61 | 7,61 | 7,61 | 7,61 | 1,74% | - |
| 21.01.2026 | 7,49 | 7,49 | 7,48 | 7,48 | -1,32% | 650,00 |
| 20.01.2026 | 7,58 | 7,58 | 7,58 | 7,58 | -0,71% | - |
| 19.01.2026 | 7,63 | 7,63 | 7,60 | 7,63 | -3,15% | 70,00 |
| 16.01.2026 | 7,89 | 7,89 | 7,88 | 7,88 | 0,46% | 501,00 |
| 15.01.2026 | 7,84 | 7,84 | 7,84 | 7,84 | -0,43% | - |
| 14.01.2026 | 7,88 | 7,88 | 7,88 | 7,88 | -0,98% | - |
| 13.01.2026 | 7,96 | 7,96 | 7,96 | 7,96 | 0,68% | 15,00 |
| 12.01.2026 | 7,88 | 7,90 | 7,84 | 7,90 | -7,28% | 275,00 |