18,723€
-0,04%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,82 | 18,94 | 18,70 | 18,72 | -0,07% | - |
| 30.07.2026 | 18,13 | 18,76 | 17,99 | 18,73 | 3,39% | - |
| 29.07.2026 | 18,00 | 18,54 | 17,69 | 18,12 | -0,90% | 10,00 |
| 28.07.2026 | 17,36 | 18,42 | 16,91 | 18,28 | 4,25% | - |
| 27.07.2026 | 17,85 | 17,98 | 17,18 | 17,54 | -1,79% | 30,00 |
| 24.07.2026 | 17,06 | 18,06 | 17,02 | 17,86 | 4,14% | - |
| 23.07.2026 | 17,82 | 17,93 | 17,00 | 17,15 | -5,30% | 30,00 |
| 22.07.2026 | 17,87 | 18,12 | 17,63 | 18,11 | -1,07% | - |
| 21.07.2026 | 17,97 | 18,30 | 17,78 | 18,30 | 1,95% | - |
| 20.07.2026 | 18,00 | 18,55 | 17,82 | 17,95 | -1,16% | - |
| 17.07.2026 | 17,32 | 18,80 | 16,40 | 18,16 | 2,51% | 1.020,00 |
| 16.07.2026 | 17,37 | 18,23 | 17,18 | 17,72 | 1,46% | 110,00 |
| 15.07.2026 | 18,26 | 18,61 | 16,75 | 17,46 | -3,93% | - |
| 14.07.2026 | 17,47 | 18,25 | 17,03 | 18,18 | 3,03% | 20,00 |
| 13.07.2026 | 16,84 | 17,89 | 16,81 | 17,64 | 3,49% | 805,00 |
| 10.07.2026 | 17,87 | 17,93 | 17,00 | 17,05 | -4,05% | 21,00 |
| 09.07.2026 | 17,15 | 17,85 | 17,01 | 17,77 | 3,13% | - |
| 08.07.2026 | 16,17 | 17,56 | 15,93 | 17,23 | 5,67% | 114,00 |
| 07.07.2026 | 15,71 | 16,76 | 15,71 | 16,30 | 2,74% | - |
| 06.07.2026 | 15,80 | 16,30 | 15,70 | 15,87 | -0,47% | - |
| 03.07.2026 | 15,86 | 15,98 | 15,85 | 15,94 | 1,17% | - |
| 02.07.2026 | 16,24 | 16,27 | 15,55 | 15,76 | -3,79% | - |
| 01.07.2026 | 15,73 | 16,72 | 15,70 | 16,38 | 2,31% | - |
| 30.06.2026 | 15,72 | 16,06 | 15,64 | 16,01 | 1,91% | - |
| 29.06.2026 | 15,08 | 16,28 | 15,08 | 15,71 | 4,60% | - |
| 26.06.2026 | 14,00 | 15,02 | 13,79 | 15,02 | 5,85% | 7,00 |
| 25.06.2026 | 14,62 | 14,65 | 14,07 | 14,19 | -1,32% | - |
| 24.06.2026 | 14,67 | 14,75 | 14,05 | 14,38 | -1,57% | - |
| 23.06.2026 | 14,65 | 15,01 | 14,56 | 14,61 | -2,14% | 100,00 |
| 22.06.2026 | 15,50 | 15,60 | 14,57 | 14,93 | -3,34% | 292,00 |
| 19.06.2026 | 15,40 | 15,48 | 15,39 | 15,44 | -0,96% | - |
| 18.06.2026 | 15,36 | 15,59 | 14,77 | 15,59 | 3,83% | 335,00 |
| 17.06.2026 | 15,07 | 15,60 | 14,91 | 15,02 | 0,00% | - |
| 16.06.2026 | 15,87 | 16,15 | 14,92 | 15,02 | -6,04% | 1.200,00 |
| 15.06.2026 | 16,27 | 16,62 | 15,75 | 15,98 | 0,03% | - |
| 12.06.2026 | 16,31 | 16,83 | 15,84 | 15,98 | -2,05% | 297,00 |
| 11.06.2026 | 16,09 | 16,39 | 15,64 | 16,31 | 1,18% | - |
| 10.06.2026 | 15,90 | 16,24 | 15,54 | 16,12 | -0,15% | 2.000,00 |
| 09.06.2026 | 16,66 | 16,83 | 15,37 | 16,15 | -2,86% | 610,00 |
| 08.06.2026 | 15,59 | 16,97 | 15,58 | 16,62 | 6,44% | 103,00 |
| 05.06.2026 | 16,92 | 17,06 | 15,50 | 15,62 | -9,00% | - |
| 04.06.2026 | 17,21 | 17,74 | 16,91 | 17,16 | -4,51% | 1.153,00 |
| 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 |