7,850$
-0,38%
Echtzeit-Aktienkurs Fastly Inc.
Bid:
Ask:
Aktienkurse zur Fastly Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 7,94 | 8,04 | 7,82 | 7,84 | -0,51% | 2.971.315,00 |
30.05.2024 | 8,01 | 8,03 | 7,82 | 7,88 | -2,23% | 3.209.925,00 |
29.05.2024 | 8,15 | 8,30 | 8,05 | 8,06 | -2,77% | 2.334.457,00 |
28.05.2024 | 8,52 | 8,58 | 8,25 | 8,29 | -2,24% | 2.302.608,00 |
24.05.2024 | 8,62 | 8,73 | 8,48 | 8,48 | -1,62% | 2.049.628,00 |
23.05.2024 | 8,92 | 8,99 | 8,50 | 8,62 | -1,82% | 2.618.524,00 |
22.05.2024 | 8,62 | 8,85 | 8,56 | 8,78 | 2,09% | 2.692.486,00 |
21.05.2024 | 8,60 | 8,65 | 8,50 | 8,60 | -1,83% | 2.966.302,00 |
20.05.2024 | 8,70 | 8,80 | 8,61 | 8,76 | 0,69% | 2.552.351,00 |
17.05.2024 | 8,84 | 8,97 | 8,61 | 8,70 | -2,14% | 3.071.980,00 |
16.05.2024 | 8,84 | 8,97 | 8,74 | 8,89 | 1,02% | 2.873.521,00 |
15.05.2024 | 9,20 | 9,26 | 8,67 | 8,80 | -2,98% | 3.766.239,00 |
14.05.2024 | 8,80 | 9,39 | 8,80 | 9,07 | 4,25% | 5.059.220,00 |
13.05.2024 | 8,71 | 8,95 | 8,65 | 8,70 | 0,81% | 2.893.100,00 |
10.05.2024 | 8,51 | 8,65 | 8,40 | 8,63 | 0,94% | 3.837.136,00 |
09.05.2024 | 8,28 | 8,64 | 8,27 | 8,55 | 2,89% | 3.556.111,00 |
08.05.2024 | 8,40 | 8,49 | 8,26 | 8,31 | -2,35% | 4.244.099,00 |
07.05.2024 | 8,78 | 8,78 | 8,46 | 8,51 | -3,08% | 5.066.419,00 |
06.05.2024 | 8,51 | 8,99 | 8,43 | 8,78 | 3,54% | 6.605.459,00 |
03.05.2024 | 8,97 | 9,00 | 8,34 | 8,48 | -3,53% | 9.888.475,00 |
02.05.2024 | 8,15 | 8,81 | 7,83 | 8,79 | -32,02% | 28.274.049,00 |
01.05.2024 | 12,73 | 13,36 | 12,58 | 12,93 | 2,21% | 5.483.150,00 |
30.04.2024 | 12,75 | 12,86 | 12,56 | 12,65 | -2,47% | 3.249.042,00 |
29.04.2024 | 13,00 | 13,24 | 12,89 | 12,97 | 0,15% | 2.924.338,00 |
26.04.2024 | 12,58 | 13,06 | 12,52 | 12,95 | 4,44% | 3.414.076,00 |
25.04.2024 | 12,35 | 12,50 | 12,07 | 12,40 | -3,35% | 4.019.999,00 |
24.04.2024 | 13,00 | 13,14 | 12,54 | 12,83 | -0,47% | 3.472.496,00 |
23.04.2024 | 12,54 | 13,26 | 12,54 | 12,89 | 2,87% | 2.986.272,00 |
22.04.2024 | 12,42 | 12,69 | 11,96 | 12,53 | 1,87% | 3.208.906,00 |
19.04.2024 | 12,25 | 12,53 | 12,15 | 12,30 | -0,65% | 3.056.435,00 |
18.04.2024 | 12,48 | 12,82 | 12,35 | 12,38 | -1,12% | 2.212.221,00 |
17.04.2024 | 12,69 | 12,93 | 12,46 | 12,52 | -0,87% | 2.050.546,00 |
16.04.2024 | 13,00 | 13,05 | 12,55 | 12,63 | -3,81% | 2.932.035,00 |
15.04.2024 | 13,61 | 13,69 | 13,00 | 13,13 | -3,67% | 3.310.687,00 |
12.04.2024 | 13,60 | 13,75 | 13,43 | 13,63 | -0,80% | 2.812.608,00 |
11.04.2024 | 14,01 | 14,12 | 13,60 | 13,74 | -0,87% | 3.317.623,00 |
10.04.2024 | 13,45 | 13,91 | 13,35 | 13,86 | -0,79% | 3.486.228,00 |
09.04.2024 | 13,63 | 13,99 | 13,62 | 13,97 | 3,40% | 3.631.090,00 |
08.04.2024 | 13,45 | 13,65 | 13,09 | 13,51 | 7,82% | 5.276.813,00 |
05.04.2024 | 12,45 | 12,60 | 12,33 | 12,53 | -0,48% | 2.305.865,00 |
04.04.2024 | 12,87 | 12,99 | 12,53 | 12,59 | -0,87% | 2.123.573,00 |
03.04.2024 | 12,75 | 12,94 | 12,63 | 12,70 | -1,85% | 2.483.557,00 |
02.04.2024 | 12,67 | 12,99 | 12,60 | 12,94 | -0,99% | 3.142.113,00 |
01.04.2024 | 12,95 | 13,12 | 12,58 | 13,07 | 0,77% | 2.773.660,00 |
28.03.2024 | 12,67 | 13,11 | 12,62 | 12,97 | 2,69% | 4.119.868,00 |
27.03.2024 | 12,79 | 12,81 | 12,47 | 12,63 | 0,16% | 2.462.357,00 |
26.03.2024 | 12,94 | 12,99 | 12,58 | 12,61 | -0,94% | 2.444.558,00 |
25.03.2024 | 12,74 | 12,97 | 12,72 | 12,73 | -0,16% | 1.927.789,00 |
22.03.2024 | 12,88 | 13,11 | 12,54 | 12,75 | -0,93% | 3.234.033,00 |
21.03.2024 | 13,47 | 13,49 | 12,85 | 12,87 | -2,94% | 3.873.888,00 |
20.03.2024 | 12,68 | 13,39 | 12,61 | 13,26 | 3,84% | 2.736.517,00 |
19.03.2024 | 12,62 | 12,86 | 12,40 | 12,77 | 0,31% | 2.628.911,00 |
18.03.2024 | 12,73 | 12,83 | 12,51 | 12,73 | 1,03% | 2.427.716,00 |
15.03.2024 | 12,66 | 12,81 | 12,51 | 12,60 | -1,33% | 6.119.778,00 |
14.03.2024 | 13,13 | 13,19 | 12,59 | 12,77 | -3,26% | 5.314.263,00 |
13.03.2024 | 13,50 | 13,70 | 13,15 | 13,20 | -3,65% | 4.804.873,00 |
12.03.2024 | 14,03 | 14,25 | 13,67 | 13,70 | -2,07% | 2.779.040,00 |
11.03.2024 | 13,84 | 14,21 | 13,76 | 13,99 | 0,29% | 4.749.566,00 |
08.03.2024 | 13,66 | 14,19 | 13,63 | 13,95 | 3,33% | 3.294.239,00 |
07.03.2024 | 13,38 | 13,64 | 13,31 | 13,50 | 2,20% | 3.859.091,00 |
06.03.2024 | 13,82 | 13,89 | 13,15 | 13,21 | -2,44% | 4.178.896,00 |
05.03.2024 | 14,00 | 14,01 | 13,36 | 13,54 | -5,64% | 5.074.661,00 |
04.03.2024 | 14,11 | 14,76 | 13,95 | 14,35 | 2,14% | 5.441.718,00 |
01.03.2024 | 14,20 | 14,32 | 13,92 | 14,05 | -1,20% | 4.277.284,00 |
29.02.2024 | 14,36 | 14,49 | 14,03 | 14,22 | 0,71% | 7.087.065,00 |
28.02.2024 | 14,00 | 14,52 | 13,92 | 14,12 | -0,70% | 3.926.540,00 |
27.02.2024 | 14,33 | 14,63 | 14,21 | 14,22 | 0,14% | 3.581.522,00 |
26.02.2024 | 13,95 | 14,49 | 13,85 | 14,20 | -0,07% | 5.107.787,00 |
23.02.2024 | 14,63 | 14,79 | 14,10 | 14,21 | -3,00% | 4.164.745,00 |
22.02.2024 | 14,76 | 14,90 | 14,38 | 14,65 | 1,45% | 6.421.163,00 |
21.02.2024 | 14,67 | 15,03 | 14,35 | 14,44 | -2,70% | 6.084.565,00 |
20.02.2024 | 15,60 | 15,80 | 14,78 | 14,84 | -6,08% | 7.353.102,00 |
16.02.2024 | 16,09 | 16,34 | 15,36 | 15,80 | -3,30% | 13.374.468,00 |
15.02.2024 | 18,07 | 18,42 | 16,26 | 16,34 | -30,59% | 23.597.871,00 |
14.02.2024 | 23,48 | 23,68 | 22,70 | 23,54 | 2,79% | 7.016.033,00 |
13.02.2024 | 22,97 | 23,94 | 22,58 | 22,90 | -8,36% | 3.777.891,00 |
12.02.2024 | 24,33 | 25,87 | 24,11 | 24,99 | 3,01% | 4.222.289,00 |
09.02.2024 | 24,15 | 24,96 | 23,78 | 24,26 | 4,25% | 4.431.934,00 |
08.02.2024 | 21,82 | 23,78 | 21,82 | 23,27 | 6,55% | 3.859.562,00 |
07.02.2024 | 21,58 | 21,93 | 21,27 | 21,84 | 1,11% | 2.011.967,00 |
06.02.2024 | 21,80 | 22,04 | 21,30 | 21,60 | -0,51% | 1.793.330,00 |
05.02.2024 | 22,28 | 22,50 | 21,60 | 21,71 | -3,85% | 3.249.042,00 |
02.02.2024 | 20,55 | 22,92 | 20,26 | 22,58 | 8,87% | 4.387.245,00 |
01.02.2024 | 20,30 | 20,81 | 20,10 | 20,74 | 3,08% | 1.316.496,00 |
31.01.2024 | 20,77 | 20,99 | 19,90 | 20,12 | -5,18% | 2.809.819,00 |
30.01.2024 | 21,26 | 21,43 | 20,64 | 21,22 | 0,14% | 4.665.573,00 |
29.01.2024 | 20,66 | 21,41 | 20,54 | 21,19 | 2,91% | 2.053.781,00 |
26.01.2024 | 20,74 | 21,04 | 20,50 | 20,59 | -0,44% | 2.171.536,00 |
25.01.2024 | 20,97 | 21,04 | 20,48 | 20,68 | 0,73% | 1.807.554,00 |
24.01.2024 | 21,07 | 21,68 | 20,46 | 20,53 | -0,44% | 2.976.017,00 |
23.01.2024 | 20,84 | 20,92 | 20,24 | 20,62 | 1,48% | 2.410.208,00 |
22.01.2024 | 19,72 | 21,15 | 19,37 | 20,32 | 8,32% | 6.449.776,00 |
19.01.2024 | 18,00 | 18,81 | 17,72 | 18,76 | 5,39% | 4.569.553,00 |
18.01.2024 | 18,00 | 18,18 | 17,19 | 17,80 | 1,19% | 2.300.622,00 |
17.01.2024 | 17,24 | 17,67 | 16,93 | 17,59 | 0,34% | 2.371.776,00 |
16.01.2024 | 17,35 | 17,82 | 17,11 | 17,53 | -1,90% | 2.035.743,00 |
12.01.2024 | 17,66 | 18,30 | 17,56 | 17,87 | 1,71% | 2.386.014,00 |
11.01.2024 | 17,66 | 17,80 | 16,96 | 17,57 | -0,79% | 1.722.938,00 |
10.01.2024 | 17,48 | 17,81 | 17,16 | 17,71 | 0,74% | 1.841.516,00 |
09.01.2024 | 18,13 | 18,37 | 17,27 | 17,58 | -4,25% | 2.176.724,00 |