14,275€
4,39%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,84 | 15,00 | 13,83 | 14,38 | 5,16% | 700,00 |
| 05.11.2026 | 15,43 | 16,23 | 13,60 | 13,68 | -27,28% | - |
| 04.11.2026 | 18,58 | 19,45 | 18,16 | 18,81 | 0,08% | 425,00 |
| 03.11.2026 | 18,39 | 18,96 | 18,25 | 18,79 | 0,51% | 45,00 |
| 02.11.2026 | 20,76 | 21,23 | 18,36 | 18,70 | -8,80% | 340,00 |
| 30.10.2026 | 21,84 | 21,99 | 20,08 | 20,50 | -7,49% | 300,00 |
| 29.10.2026 | 23,71 | 23,71 | 22,16 | 22,16 | -5,94% | - |
| 28.10.2026 | 24,48 | 24,92 | 23,56 | 23,56 | -3,56% | 450,00 |
| 27.10.2026 | 22,73 | 24,93 | 22,73 | 24,43 | 7,43% | - |
| 26.10.2026 | 21,64 | 23,12 | 21,41 | 22,74 | 5,03% | 800,00 |
| 23.10.2026 | 19,98 | 21,81 | 19,65 | 21,65 | 8,71% | 100,00 |
| 22.10.2026 | 20,21 | 20,72 | 19,80 | 19,92 | -4,16% | - |
| 21.10.2026 | 19,96 | 21,32 | 19,77 | 20,78 | 5,51% | 20,00 |
| 20.10.2026 | 20,28 | 20,36 | 19,50 | 19,70 | -3,83% | - |
| 19.10.2026 | 20,10 | 20,87 | 20,09 | 20,48 | 3,36% | 220,00 |
| 16.10.2026 | 22,26 | 22,40 | 19,49 | 19,82 | -10,74% | - |
| 15.10.2026 | 21,81 | 22,20 | 20,68 | 22,20 | -0,94% | - |
| 14.10.2026 | 24,11 | 24,17 | 22,14 | 22,41 | -6,90% | - |
| 13.10.2026 | 23,31 | 24,74 | 23,23 | 24,07 | 1,91% | 800,00 |
| 12.10.2026 | 26,22 | 26,22 | 23,54 | 23,62 | -8,94% | 52,00 |
| 09.10.2026 | 22,54 | 26,67 | 22,54 | 25,94 | 14,68% | - |
| 08.10.2026 | 22,39 | 22,94 | 21,98 | 22,62 | 0,40% | - |
| 07.10.2026 | 22,62 | 22,85 | 22,19 | 22,53 | -0,13% | - |
| 06.10.2026 | 23,07 | 23,61 | 22,45 | 22,56 | -1,96% | - |
| 05.10.2026 | 22,91 | 23,14 | 22,53 | 23,01 | 0,48% | 84,00 |
| 02.10.2026 | 23,43 | 23,99 | 22,86 | 22,90 | -1,93% | 84,00 |
| 01.10.2026 | 22,96 | 23,59 | 22,38 | 23,35 | 2,41% | - |
| 30.09.2026 | 22,40 | 23,55 | 22,17 | 22,80 | 1,92% | - |
| 29.09.2026 | 21,70 | 22,37 | 21,58 | 22,37 | 2,43% | - |
| 28.09.2026 | 21,44 | 22,07 | 21,18 | 21,84 | -0,05% | 125,00 |
| 25.09.2026 | 23,95 | 24,37 | 21,83 | 21,85 | -6,58% | 100,00 |
| 24.09.2026 | 24,85 | 25,46 | 23,32 | 23,39 | -11,06% | 984,00 |
| 23.09.2026 | 22,65 | 26,78 | 21,49 | 26,30 | 21,70% | - |
| 22.09.2026 | 23,76 | 24,34 | 21,61 | 21,61 | -9,51% | 2.297,00 |
| 21.09.2026 | 20,77 | 24,18 | 20,73 | 23,88 | 15,92% | 94,00 |
| 18.09.2026 | 21,45 | 21,45 | 20,17 | 20,60 | 2,18% | 1.000,00 |
| 17.09.2026 | 20,68 | 20,77 | 20,16 | 20,16 | -0,84% | - |
| 16.09.2026 | 20,90 | 21,31 | 20,24 | 20,33 | -3,24% | 3.029,00 |
| 15.09.2026 | 21,41 | 21,87 | 20,56 | 21,01 | -2,46% | - |
| 14.09.2026 | 19,68 | 21,59 | 19,67 | 21,54 | 8,05% | 188,00 |
| 11.09.2026 | 19,59 | 20,05 | 18,92 | 19,94 | 2,36% | - |
| 10.09.2026 | 19,73 | 19,82 | 18,88 | 19,48 | 0,13% | - |
| 09.09.2026 | 18,55 | 19,80 | 18,33 | 19,45 | 5,68% | - |
| 08.09.2026 | 17,69 | 19,16 | 17,30 | 18,41 | 4,31% | - |
| 07.09.2026 | 17,68 | 17,71 | 17,61 | 17,65 | -0,14% | - |
| 04.09.2026 | 18,04 | 18,27 | 17,51 | 17,67 | -2,48% | - |
| 03.09.2026 | 17,50 | 18,12 | 17,25 | 18,12 | 3,48% | 125,00 |
| 02.09.2026 | 17,92 | 17,98 | 17,40 | 17,51 | -1,63% | - |
| 01.09.2026 | 19,53 | 19,58 | 17,80 | 17,80 | -9,02% | - |
| 31.08.2026 | 19,67 | 19,85 | 19,47 | 19,57 | -1,66% | - |
| 28.08.2026 | 21,19 | 21,25 | 19,67 | 19,90 | -6,11% | - |
| 27.08.2026 | 20,26 | 21,58 | 20,03 | 21,19 | 6,62% | - |
| 26.08.2026 | 19,56 | 20,07 | 19,51 | 19,88 | 1,51% | - |
| 25.08.2026 | 19,67 | 20,04 | 19,42 | 19,58 | -0,58% | - |
| 24.08.2026 | 21,10 | 21,25 | 19,70 | 19,70 | -7,58% | 29,00 |
| 21.08.2026 | 19,21 | 21,31 | 19,21 | 21,31 | 9,31% | - |
| 20.08.2026 | 20,31 | 20,35 | 19,12 | 19,50 | -3,68% | - |
| 19.08.2026 | 22,67 | 22,89 | 20,24 | 20,24 | -11,19% | - |
| 18.08.2026 | 24,69 | 25,90 | 22,79 | 22,79 | -8,44% | 341,00 |
| 17.08.2026 | 25,81 | 25,92 | 24,65 | 24,89 | -3,41% | 1.269,00 |
| 14.08.2026 | 25,83 | 26,02 | 25,31 | 25,77 | -0,43% | 110,00 |
| 13.08.2026 | 24,61 | 25,88 | 24,33 | 25,88 | 4,35% | 2.370,00 |
| 12.08.2026 | 24,93 | 26,22 | 24,64 | 24,80 | -1,04% | 171,00 |
| 11.08.2026 | 23,93 | 25,06 | 23,38 | 25,06 | 4,72% | 800,00 |
| 10.08.2026 | 19,79 | 24,16 | 19,49 | 23,93 | 22,50% | 700,00 |
| 07.08.2026 | 19,93 | 20,25 | 19,31 | 19,54 | -0,86% | 485,00 |
| 06.08.2026 | 21,59 | 21,75 | 19,09 | 19,71 | -12,27% | - |
| 05.08.2026 | 21,48 | 23,48 | 21,27 | 22,46 | 3,93% | 219,00 |
| 04.08.2026 | 19,99 | 21,61 | 19,58 | 21,61 | 7,62% | 705,00 |
| 03.08.2026 | 19,57 | 20,24 | 19,54 | 20,08 | 2,01% | 10,00 |
| 31.07.2026 | 18,65 | 19,69 | 18,56 | 19,69 | 5,10% | - |
| 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 |