23,770€
-6,45%
Echtzeit-Aktienkurs Fastly
Bid:
Ask:
Aktienkurse zur Fastly Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,04 | 25,04 | 24,01 | 24,01 | -5,51% | 250,00 |
| 26.03.2026 | 25,55 | 25,55 | 25,41 | 25,41 | -1,70% | 200,00 |
| 25.03.2026 | 24,54 | 25,85 | 24,54 | 25,85 | 4,91% | 400,00 |
| 24.03.2026 | 25,03 | 25,03 | 24,64 | 24,64 | 15,25% | 150,00 |
| 23.03.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -1,34% | - |
| 20.03.2026 | 22,74 | 22,74 | 21,67 | 21,67 | -7,87% | 100,00 |
| 19.03.2026 | 23,39 | 23,52 | 23,39 | 23,52 | 0,81% | 100,00 |
| 18.03.2026 | 21,04 | 23,60 | 21,04 | 23,33 | 15,15% | 782,00 |
| 17.03.2026 | 19,60 | 20,26 | 19,20 | 20,26 | 0,50% | 1.464,00 |
| 16.03.2026 | 21,81 | 22,16 | 20,16 | 20,16 | -7,57% | 960,00 |
| 13.03.2026 | 21,08 | 21,81 | 21,08 | 21,81 | 3,17% | 1.500,00 |
| 12.03.2026 | 20,71 | 21,14 | 20,71 | 21,14 | -2,04% | 45,00 |
| 11.03.2026 | 19,69 | 21,70 | 19,69 | 21,58 | 10,36% | 350,00 |
| 10.03.2026 | 18,66 | 19,56 | 18,66 | 19,56 | 14,76% | 1.000,00 |
| 09.03.2026 | 16,91 | 17,04 | 16,91 | 17,04 | -3,35% | 100,00 |
| 06.03.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 2,95% | - |
| 05.03.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -7,36% | - |
| 04.03.2026 | 17,93 | 18,49 | 17,93 | 18,49 | 3,27% | 100,00 |
| 03.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,86% | - |
| 02.03.2026 | 15,66 | 17,07 | 15,66 | 17,07 | 12,67% | 820,00 |
| 27.02.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -5,25% | 10,00 |
| 26.02.2026 | 15,25 | 15,99 | 15,25 | 15,99 | 4,78% | 1.000,00 |
| 25.02.2026 | 14,89 | 15,26 | 14,89 | 15,26 | 7,65% | 1.230,00 |
| 24.02.2026 | 14,39 | 14,39 | 14,18 | 14,18 | -2,17% | 150,00 |
| 23.02.2026 | 15,07 | 15,35 | 14,49 | 14,49 | -4,83% | 2.210,00 |
| 20.02.2026 | 15,41 | 15,53 | 15,23 | 15,23 | -4,58% | 600,00 |
| 19.02.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 2,94% | - |
| 18.02.2026 | 14,79 | 15,50 | 14,79 | 15,50 | 7,64% | 129,00 |
| 17.02.2026 | 15,17 | 15,17 | 14,40 | 14,40 | -7,81% | 2.150,00 |
| 16.02.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 3,48% | 10,00 |
| 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 | 1,26% | - |
| 29.01.2026 | 8,26 | 8,32 | 7,87 | 7,88 | -8,47% | 20,00 |
| 28.01.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 3,59% | - |
| 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 |
| 09.01.2026 | 8,52 | 8,52 | 8,52 | 8,52 | -2,63% | - |
| 08.01.2026 | 8,97 | 8,97 | 8,75 | 8,75 | -0,84% | 40,00 |
| 07.01.2026 | 8,57 | 8,83 | 8,57 | 8,83 | 1,40% | 220,00 |
| 06.01.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -0,30% | - |
| 05.01.2026 | 8,72 | 8,73 | 8,72 | 8,73 | 0,51% | 100,00 |
| 02.01.2026 | 8,69 | 8,69 | 8,69 | 8,69 | 0,88% | - |
| 30.12.2025 | 8,61 | 8,61 | 8,61 | 8,61 | 0,94% | 120,00 |
| 29.12.2025 | 8,64 | 8,64 | 8,53 | 8,53 | -5,85% | 3.005,00 |
| 23.12.2025 | 9,04 | 9,06 | 9,04 | 9,06 | 3,78% | 245,00 |
| 22.12.2025 | 8,73 | 8,73 | 8,73 | 8,73 | 0,58% | - |
| 19.12.2025 | 8,73 | 8,74 | 8,68 | 8,68 | 1,83% | 684,00 |
| 18.12.2025 | 8,52 | 8,52 | 8,52 | 8,52 | -0,86% | 100,00 |
| 17.12.2025 | 8,66 | 8,66 | 8,60 | 8,60 | -0,26% | 274,00 |
| 16.12.2025 | 8,68 | 8,68 | 8,60 | 8,62 | -4,01% | 240,00 |
| 15.12.2025 | 8,80 | 8,98 | 8,80 | 8,98 | 1,13% | 175,00 |
| 12.12.2025 | 8,89 | 8,89 | 8,88 | 8,88 | -0,29% | 25,00 |
| 11.12.2025 | 8,88 | 8,91 | 8,88 | 8,91 | -4,42% | 100,00 |
| 10.12.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -2,69% | - |
| 09.12.2025 | 9,68 | 9,68 | 9,58 | 9,58 | 5,58% | 250,00 |
| 08.12.2025 | 9,07 | 9,07 | 9,07 | 9,07 | 0,67% | 650,00 |
| 05.12.2025 | 9,84 | 9,86 | 9,01 | 9,01 | -8,43% | 1.060,00 |
| 03.12.2025 | 10,02 | 10,02 | 9,84 | 9,84 | -2,86% | 60,00 |
| 02.12.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 2,45% | - |
| 01.12.2025 | 9,88 | 9,89 | 9,88 | 9,89 | -2,49% | 35,00 |
| 28.11.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 27.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 25.11.2025 | 10,06 | 10,50 | 9,99 | 10,50 | 6,17% | 395,00 |
| 24.11.2025 | 9,52 | 9,89 | 9,52 | 9,89 | 2,38% | 3,00 |
| 21.11.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 7,10% | - |
| 19.11.2025 | 9,02 | 9,02 | 9,02 | 9,02 | -6,90% | - |
| 17.11.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -0,62% | - |
| 14.11.2025 | 9,76 | 9,76 | 9,75 | 9,75 | -5,13% | 100,00 |
| 11.11.2025 | 10,26 | 10,28 | 10,26 | 10,28 | 1,33% | 700,00 |
| 10.11.2025 | 10,21 | 10,21 | 10,14 | 10,14 | 7,96% | 1.626,00 |
| 07.11.2025 | 9,43 | 9,43 | 9,39 | 9,39 | 8,13% | 100,00 |
| 06.11.2025 | 8,21 | 8,69 | 8,21 | 8,69 | 23,28% | 600,00 |
| 05.11.2025 | 6,92 | 7,05 | 6,92 | 7,05 | -0,48% | 1.500,00 |
| 04.11.2025 | 7,08 | 7,08 | 7,08 | 7,08 | -1,53% | - |
| 03.11.2025 | 7,19 | 7,19 | 7,19 | 7,19 | 1,44% | - |
| 31.10.2025 | 6,91 | 7,09 | 6,91 | 7,09 | 3,14% | 110,00 |
| 30.10.2025 | 6,87 | 6,87 | 6,87 | 6,87 | -4,00% | - |
| 29.10.2025 | 7,16 | 7,16 | 7,16 | 7,16 | 1,73% | - |
| 24.10.2025 | 7,04 | 7,04 | 7,04 | 7,04 | -0,45% | - |
| 22.10.2025 | 7,07 | 7,07 | 7,07 | 7,07 | -0,37% | - |
| 21.10.2025 | 7,09 | 7,09 | 7,09 | 7,09 | 5,22% | - |