Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Fastly Inc | FSLY | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
12,58 | 12,52 | 13,06 | 12,95 | 12,40 |
FSLY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 12,25 | 13,26 | 11,96 | 12,58 | 3.347.344 | 0,73 | 5,96% |
1 Monat | 12,97 | 14,12 | 11,96 | 13,01 | 3.050.068 | 0,01 | 0,08% |
3 Monate | 20,55 | 25,87 | 11,96 | 15,25 | 4.325.037 | -7,57 | -36,84% |
6 Monate | 14,32 | 25,87 | 11,96 | 16,31 | 3.481.947 | -1,34 | -9,36% |
1 Jahr | 15,33 | 25,87 | 11,61 | 16,82 | 3.185.349 | -2,35 | -15,33% |
3 Jahre | 69,63 | 72,08 | 7,15 | 22,88 | 3.855.772 | -56,65 | -81,36% |
5 Jahre | 21,50 | 136,50 | 7,15 | 45,28 | 4.217.434 | -8,52 | -39,63% |
FSLY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 12,95 | 0,55 | 4,44% | 12,58 | 13,06 | 12,52 | 3.413.483 |
26 Apr 2024 | 12,40 | -0,43 | -3,35% | 12,35 | 12,50 | 12,07 | 4.048.547 |
25 Apr 2024 | 12,83 | -0,06 | -0,47% | 13,00 | 13,14 | 12,54 | 3.500.643 |
24 Apr 2024 | 12,89 | 0,36 | 2,87% | 12,54 | 13,26 | 12,54 | 2.987.738 |
23 Apr 2024 | 12,53 | 0,23 | 1,87% | 12,42 | 12,685 | 11,96 | 3.223.560 |
20 Apr 2024 | 12,30 | -0,08 | -0,65% | 12,25 | 12,53 | 12,1506 | 3.051.941 |
19 Apr 2024 | 12,38 | -0,14 | -1,12% | 12,48 | 12,82 | 12,35 | 2.216.954 |
18 Apr 2024 | 12,52 | -0,11 | -0,87% | 12,69 | 12,93 | 12,46 | 2.055.186 |
17 Apr 2024 | 12,63 | -0,50 | -3,81% | 13,01 | 13,05 | 12,55 | 2.944.590 |
16 Apr 2024 | 13,13 | -0,50 | -3,67% | 13,61 | 13,69 | 13,00 | 3.324.015 |
13 Apr 2024 | 13,63 | -0,11 | -0,80% | 13,60 | 13,75 | 13,43 | 2.809.557 |
12 Apr 2024 | 13,74 | -0,12 | -0,87% | 14,01 | 14,12 | 13,60 | 3.323.648 |
11 Apr 2024 | 13,86 | -0,11 | -0,79% | 13,45 | 13,91 | 13,35 | 3.487.653 |
10 Apr 2024 | 13,97 | 0,46 | 3,40% | 13,63 | 13,99 | 13,62 | 3.637.658 |
09 Apr 2024 | 13,51 | 0,98 | 7,82% | 13,45 | 13,65 | 13,09 | 5.285.341 |
06 Apr 2024 | 12,53 | -0,06 | -0,48% | 12,45 | 12,60 | 12,33 | 2.303.868 |
05 Apr 2024 | 12,59 | -0,11 | -0,87% | 12,87 | 12,985 | 12,53 | 2.156.485 |
04 Apr 2024 | 12,70 | -0,24 | -1,85% | 12,75 | 12,935 | 12,63 | 2.484.771 |
03 Apr 2024 | 12,94 | -0,13 | -0,99% | 12,67 | 12,985 | 12,60 | 3.143.076 |
02 Apr 2024 | 13,07 | 0,10 | 0,77% | 12,97 | 13,12 | 12,58 | 2.774.670 |
28 Mär 2024 | 12,97 | 0,34 | 2,69% | 12,67 | 13,11 | 12,62 | 4.116.771 |
27 Mär 2024 | 12,63 | 0,02 | 0,16% | 12,79 | 12,81 | 12,467 | 2.478.142 |