18,765€
3,67%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,02 | 19,02 | 18,89 | 18,89 | 4,36% | - |
| 30.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,61% | - |
| 29.07.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 4,20% | - |
| 28.07.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -3,44% | - |
| 27.07.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,94% | - |
| 24.07.2026 | 16,98 | 18,05 | 16,98 | 18,05 | 1,66% | 3,00 |
| 23.07.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -0,89% | - |
| 22.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,75% | - |
| 21.07.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,06% | - |
| 20.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 7,60% | - |
| 17.07.2026 | 16,79 | 16,79 | 16,79 | 16,79 | -3,28% | - |
| 16.07.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -4,70% | - |
| 15.07.2026 | 18,21 | 18,21 | 18,21 | 18,21 | 4,18% | - |
| 14.07.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 4,08% | - |
| 13.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -5,83% | - |
| 10.07.2026 | 17,60 | 17,84 | 17,60 | 17,84 | 1,74% | 172,00 |
| 09.07.2026 | 17,29 | 17,53 | 17,29 | 17,53 | 3,30% | 390,00 |
| 08.07.2026 | 16,14 | 16,97 | 16,14 | 16,97 | 5,18% | 220,00 |
| 07.07.2026 | 15,66 | 16,14 | 15,66 | 16,14 | 1,89% | 250,00 |
| 06.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -0,44% | - |
| 03.07.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -1,91% | - |
| 02.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 1,85% | - |
| 01.07.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,89% | - |
| 30.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 4,47% | - |
| 29.06.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 8,67% | - |
| 26.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,57% | - |
| 25.06.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -1,64% | - |
| 24.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,58% | - |
| 23.06.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -5,76% | - |
| 22.06.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,45% | - |
| 19.06.2026 | 15,39 | 15,39 | 15,39 | 15,39 | 0,95% | - |
| 18.06.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,87% | - |
| 17.06.2026 | 14,99 | 15,54 | 14,99 | 15,54 | -2,23% | 5.380,00 |
| 16.06.2026 | 16,02 | 16,02 | 15,89 | 15,89 | -0,69% | 400,00 |
| 15.06.2026 | 16,29 | 16,29 | 16,00 | 16,00 | -1,20% | 250,00 |
| 12.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,16% | - |
| 11.06.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 0,60% | - |
| 10.06.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -4,67% | - |
| 09.06.2026 | 16,73 | 16,73 | 16,70 | 16,70 | 7,26% | 250,00 |
| 08.06.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -7,79% | - |
| 05.06.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -2,51% | - |
| 04.06.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -3,81% | - |
| 03.06.2026 | 17,83 | 18,00 | 17,83 | 18,00 | 12,22% | 524,00 |
| 02.06.2026 | 16,04 | 16,04 | 16,00 | 16,04 | -1,56% | 386,00 |
| 01.06.2026 | 15,66 | 16,30 | 15,45 | 16,30 | 8,42% | 1.255,00 |
| 29.05.2026 | 14,53 | 15,03 | 14,53 | 15,03 | 4,78% | 100,00 |
| 28.05.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -3,34% | - |
| 27.05.2026 | 15,13 | 15,45 | 14,50 | 14,84 | 6,00% | 414,00 |
| 26.05.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 0,00% | 347,00 |
| 25.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,41% | - |
| 22.05.2026 | 14,10 | 14,10 | 13,67 | 13,67 | -5,98% | 200,00 |
| 21.05.2026 | 14,69 | 14,69 | 14,54 | 14,54 | 3,64% | 1.000,00 |
| 20.05.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -1,34% | - |
| 19.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,93% | - |
| 18.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,78% | 80,00 |
| 15.05.2026 | 14,86 | 14,92 | 14,86 | 14,92 | 1,26% | 1.397,00 |
| 14.05.2026 | 15,64 | 15,64 | 14,73 | 14,73 | -8,22% | 875,00 |
| 13.05.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -2,28% | - |
| 12.05.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -0,45% | - |
| 11.05.2026 | 17,21 | 17,21 | 16,50 | 16,50 | -1,46% | 1.300,00 |
| 08.05.2026 | 16,59 | 17,16 | 16,59 | 16,75 | 3,49% | 3.160,00 |
| 07.05.2026 | 20,74 | 20,90 | 16,18 | 16,18 | -42,01% | 803,00 |
| 06.05.2026 | 27,77 | 27,91 | 27,77 | 27,90 | 2,39% | 500,00 |
| 05.05.2026 | 23,52 | 27,25 | 23,52 | 27,25 | 13,12% | 100,00 |
| 04.05.2026 | 24,09 | 24,09 | 24,09 | 24,09 | 6,50% | 150,00 |
| 30.04.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 6,65% | 80,00 |
| 29.04.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -1,58% | - |
| 28.04.2026 | 21,88 | 21,88 | 21,55 | 21,55 | 7,37% | 1.000,00 |
| 27.04.2026 | 20,19 | 20,31 | 20,07 | 20,07 | -6,00% | 1.051,00 |
| 24.04.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 2,10% | - |
| 23.04.2026 | 20,91 | 20,91 | 20,91 | 20,91 | -0,43% | - |
| 22.04.2026 | 23,00 | 23,00 | 21,00 | 21,00 | -3,93% | 100,00 |
| 21.04.2026 | 21,58 | 21,86 | 21,58 | 21,86 | 5,96% | 70,00 |
| 20.04.2026 | 20,63 | 20,63 | 20,63 | 20,63 | -6,27% | 100,00 |
| 17.04.2026 | 21,35 | 22,01 | 21,35 | 22,01 | 10,60% | 386,00 |
| 16.04.2026 | 19,87 | 19,91 | 19,87 | 19,90 | 2,84% | 920,00 |
| 15.04.2026 | 17,66 | 19,35 | 17,66 | 19,35 | 6,61% | 1.100,00 |
| 14.04.2026 | 20,60 | 20,96 | 18,15 | 18,15 | -11,51% | 1.057,00 |
| 13.04.2026 | 19,18 | 20,68 | 19,18 | 20,51 | 5,34% | 3.225,00 |
| 10.04.2026 | 25,01 | 25,01 | 19,47 | 19,47 | -17,01% | 1.213,00 |
| 09.04.2026 | 27,94 | 28,13 | 23,46 | 23,46 | -18,20% | 4.490,00 |
| 08.04.2026 | 28,45 | 29,32 | 28,45 | 28,68 | 5,83% | 1.115,00 |
| 07.04.2026 | 27,30 | 27,30 | 27,10 | 27,10 | 0,78% | 622,00 |
| 02.04.2026 | 26,80 | 26,89 | 26,80 | 26,89 | -4,24% | 100,00 |
| 01.04.2026 | 25,42 | 28,08 | 25,42 | 28,08 | 15,37% | 1.020,00 |
| 31.03.2026 | 22,35 | 24,34 | 22,35 | 24,34 | 11,96% | 200,00 |
| 30.03.2026 | 23,63 | 23,63 | 21,74 | 21,74 | -9,45% | 645,00 |
| 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 |