Deutsche Märkte öffnen in 1 Stunde 43 Minute

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,81+2,32 (+1,59%)
Börsenschluss: 04:00PM EST
150,93 +3,12 (+2,11%)
Nachbörse: 05:11PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023------
26. Jan. 2023146,14148,15144,86147,81147,81539.600
25. Jan. 2023138,67146,86138,50145,49145,491.312.100
24. Jan. 2023146,05148,17145,18146,47146,47888.000
23. Jan. 2023145,66148,26144,53147,77147,77698.400
20. Jan. 2023140,95145,13139,55144,65144,65635.800
19. Jan. 2023143,47144,08140,88140,95140,95552.600
18. Jan. 2023148,14149,70143,63143,70143,70611.000
17. Jan. 2023146,57148,19145,44147,10147,10786.100
13. Jan. 2023145,98147,22145,75146,57146,57502.000
12. Jan. 2023148,11148,27144,55147,28147,28484.900
11. Jan. 2023144,89147,57143,50147,54147,54533.900
10. Jan. 2023143,00144,75143,00143,94143,94241.400
09. Jan. 2023142,34146,65142,34143,40143,40499.400
06. Jan. 2023141,66142,59139,80141,64141,64541.800
05. Jan. 2023143,84144,42139,26140,05140,05542.100
04. Jan. 2023145,93147,61143,90145,28145,28552.900
03. Jan. 2023144,21146,18143,65144,85144,85414.300
30. Dez. 2022141,48143,75140,78143,51143,51271.600
29. Dez. 2022139,81146,45139,42143,15143,15314.600
28. Dez. 2022140,68142,39138,51138,84138,84173.200
27. Dez. 2022140,80142,39139,71141,19141,19251.800
23. Dez. 2022139,93141,15138,62141,01141,01258.900
22. Dez. 2022140,20140,20137,49140,02140,02574.800
21. Dez. 2022143,90144,10141,82142,11142,11448.000
20. Dez. 2022141,06143,37140,91142,97142,97344.000
19. Dez. 2022143,97143,97140,74141,72141,72382.200
16. Dez. 2022144,74145,89143,65144,17144,17868.100
15. Dez. 2022150,00150,23145,06146,31146,31605.800
14. Dez. 2022154,01155,45150,88152,07152,07450.300
13. Dez. 2022159,73159,96153,54154,57154,57536.900
12. Dez. 2022149,57154,48149,53153,84153,84368.000
09. Dez. 2022152,00153,43149,26149,49149,49485.800
08. Dez. 2022149,88152,58148,62151,97151,97406.900
07. Dez. 2022148,90150,38147,27148,43148,43484.600
06. Dez. 2022150,56150,85147,72149,26149,26368.300
05. Dez. 2022152,44152,44149,40150,84150,84364.400
02. Dez. 2022151,94154,51151,35153,94153,94289.300
01. Dez. 2022155,23156,65154,21155,03155,03402.000
30. Nov. 2022149,03154,64147,88154,61154,611.084.700
29. Nov. 2022151,65152,60149,62149,82149,82451.700
28. Nov. 2022153,42153,85151,07151,41151,41307.900
25. Nov. 2022155,74156,44154,83155,27155,27224.400
23. Nov. 2022157,49158,54155,21155,73155,73366.300
22. Nov. 2022153,62157,34153,11157,11157,11791.100
21. Nov. 2022148,52152,97148,52152,79152,79571.400
18. Nov. 2022149,56150,24147,15149,37149,37381.100
17. Nov. 2022146,14148,48145,32147,31147,31280.500
16. Nov. 2022151,33151,66147,59148,28148,28386.800
15. Nov. 2022152,42153,72149,72151,73151,73457.600
14. Nov. 2022149,95153,26148,94149,91149,91739.000
11. Nov. 2022145,04150,43144,10149,91149,91667.500
10. Nov. 2022140,59144,85140,37144,74144,74577.600
09. Nov. 2022136,13136,16133,68134,25134,25349.700
08. Nov. 2022138,45140,27135,66136,70136,70469.800
07. Nov. 2022138,74139,00135,74137,22137,22464.100
04. Nov. 2022135,99138,19134,80137,81137,81603.800
03. Nov. 2022137,87138,58135,10135,27135,27575.700
02. Nov. 2022144,50145,05139,41139,42139,42844.100
01. Nov. 2022143,51145,26142,06144,54144,54514.700
31. Okt. 2022144,73144,89142,75142,91142,91547.400
28. Okt. 2022140,47145,42139,81145,26145,26695.700
27. Okt. 2022143,59144,24139,43139,61139,61973.500
26. Okt. 2022140,89142,82135,18142,39142,392.176.200
25. Okt. 2022149,45153,95148,88153,47153,47881.000
24. Okt. 2022147,81149,21145,79148,58148,58422.300
21. Okt. 2022144,07148,13142,99147,62147,62545.600
20. Okt. 2022142,26145,46140,99142,96142,96892.200
19. Okt. 2022142,50143,92140,73142,40142,40351.700
18. Okt. 2022145,75146,51142,92144,42144,42346.100
17. Okt. 2022143,43144,33142,22142,63142,63386.000
14. Okt. 2022142,33142,83139,87140,44140,44521.300
13. Okt. 2022136,54143,20135,10141,40141,40529.700
12. Okt. 2022139,98141,81139,11139,19139,19477.500
11. Okt. 2022140,63142,45137,92139,04139,04688.600
10. Okt. 2022144,13144,70140,79143,54143,54622.500
07. Okt. 2022150,95150,95143,43144,17144,17591.200
06. Okt. 2022156,28156,89151,91152,24152,24708.500
05. Okt. 2022154,11157,00153,65156,28156,28271.500
04. Okt. 2022152,13155,47151,76155,42155,42413.400
03. Okt. 2022146,96151,42146,32150,76150,76422.500
30. Sept. 2022147,18149,31144,54144,73144,73638.200
29. Sept. 2022147,26148,94145,49146,81146,81397.200
28. Sept. 2022146,59149,04146,45148,88148,88520.200
27. Sept. 2022144,70147,26144,40146,17146,17619.500
26. Sept. 2022143,68145,54142,27143,91143,91674.600
23. Sept. 2022145,37145,91141,91144,11144,11567.900
22. Sept. 2022145,05146,83144,05145,66145,66613.000
21. Sept. 2022147,27149,76145,85146,25146,25480.900
20. Sept. 2022147,03147,03145,13146,83146,83413.500
19. Sept. 2022146,83148,91146,31148,53148,53324.000
16. Sept. 2022149,76149,92146,15148,88148,88816.700
15. Sept. 2022152,44153,31150,12150,63150,63586.100
14. Sept. 2022156,05156,82152,12153,43153,43386.400
13. Sept. 2022158,74159,46155,79156,06156,06437.600
12. Sept. 2022161,94164,27161,20163,07163,07310.500
09. Sept. 2022158,91160,49158,37160,20160,20305.600
08. Sept. 2022156,09158,21155,10157,79157,79429.200
07. Sept. 2022155,07157,47154,24157,04157,04330.700
06. Sept. 2022156,53157,62153,92155,01155,01414.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...