F5, Inc. FFIV
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$445,18+7,11 (+1,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $445,18 | +1,62 % | $440,00 | $449,72 | $440,00 | 430,50K |
| 2026-09-29 | $438,07 | +0,58 % | $435,58 | $441,95 | $428,93 | 663,60K |
| 2026-09-28 | $435,56 | -1,69 % | $440,98 | $448,37 | $430,94 | 468,50K |
| 2026-09-25 | $443,06 | -0,78 % | $446,55 | $452,17 | $441,86 | 428,20K |
| 2026-09-24 | $446,55 | -2,07 % | $452,13 | $457,70 | $445,00 | 550,90K |
| 2026-09-23 | $455,99 | +0,59 % | $453,92 | $462,00 | $452,17 | 480,90K |
| 2026-09-22 | $453,33 | +0,72 % | $447,19 | $454,13 | $442,01 | 433,70K |
| 2026-09-21 | $450,10 | +4,18 % | $433,00 | $451,02 | $432,06 | 682,70K |
| 2026-09-18 | $432,03 | -0,60 % | $439,13 | $439,83 | $423,82 | 1,22M |
| 2026-09-17 | $434,62 | +2,60 % | $425,56 | $439,48 | $423,30 | 520,10K |
| 2026-09-16 | $423,59 | -1,69 % | $430,12 | $435,45 | $418,74 | 725,20K |
| 2026-09-15 | $430,88 | +4,71 % | $412,12 | $431,67 | $412,06 | 638,40K |
| 2026-09-14 | $411,49 | -0,05 % | $406,24 | $415,99 | $404,95 | 564,90K |
| 2026-09-11 | $411,71 | +3,32 % | $400,74 | $415,54 | $400,74 | 455,00K |
| 2026-09-10 | $398,48 | -1,52 % | $402,89 | $412,01 | $396,88 | 489,60K |
| 2026-09-09 | $404,63 | +3,85 % | $390,76 | $406,92 | $389,44 | 663,50K |
| 2026-09-08 | $389,62 | -0,22 % | $390,50 | $392,12 | $386,03 | 353,10K |
| 2026-09-04 | $390,47 | -0,43 % | $391,45 | $395,29 | $389,62 | 312,50K |
| 2026-09-03 | $392,15 | +0,27 % | $390,42 | $395,10 | $385,15 | 324,20K |
| 2026-09-02 | $391,08 | -1,17 % | $398,57 | $398,57 | $384,95 | 359,30K |
| 2026-09-01 | $395,72 | -2,80 % | $400,59 | $407,63 | $390,37 | 477,40K |
| 2026-08-31 | $407,13 | +3,27 % | $395,86 | $408,91 | $395,06 | 877,90K |
| 2026-08-28 | $394,24 | -3,90 % | $409,71 | $410,00 | $394,08 | 336,10K |
| 2026-08-27 | $410,22 | +2,66 % | $403,39 | $414,17 | $402,19 | 512,00K |
| 2026-08-26 | $399,59 | +4,40 % | $382,58 | $403,42 | $382,10 | 507,10K |
| 2026-08-25 | $382,75 | +0,98 % | $382,26 | $386,21 | $378,35 | 361,80K |
| 2026-08-24 | $379,04 | -1,45 % | $381,34 | $384,39 | $378,29 | 296,90K |
| 2026-08-21 | $384,63 | +1,81 % | $379,58 | $385,45 | $376,54 | 575,50K |
| 2026-08-20 | $377,79 | -1,26 % | $382,31 | $385,60 | $376,21 | 355,40K |
| 2026-08-19 | $382,63 | -2,79 % | $397,33 | $397,50 | $381,70 | 425,70K |
| 2026-08-18 | $393,62 | -0,49 % | $390,81 | $399,26 | $390,81 | 465,20K |
| 2026-08-17 | $395,54 | -1,90 % | $399,45 | $401,26 | $394,02 | 434,80K |
| 2026-08-14 | $403,20 | -3,08 % | $420,05 | $420,05 | $402,26 | 454,70K |
| 2026-08-13 | $416,00 | -1,64 % | $421,48 | $423,60 | $412,55 | 547,00K |
| 2026-08-12 | $422,95 | +2,16 % | $414,81 | $425,61 | $414,81 | 593,10K |
| 2026-08-11 | $414,00 | +0,98 % | $410,00 | $419,99 | $406,83 | 534,20K |
| 2026-08-10 | $409,99 | +2,44 % | $403,87 | $415,79 | $401,83 | 689,90K |
| 2026-08-07 | $400,23 | -3,11 % | $420,00 | $420,00 | $400,07 | 588,80K |
| 2026-08-06 | $413,07 | +0,43 % | $411,72 | $414,80 | $404,00 | 542,60K |
| 2026-08-05 | $411,32 | -0,23 % | $414,63 | $417,56 | $408,89 | 651,30K |
| 2026-08-04 | $412,25 | +1,45 % | $410,63 | $418,59 | $408,21 | 1,17M |
| 2026-08-03 | $406,35 | +0,94 % | $403,80 | $408,26 | $392,39 | 1,04M |
| 2026-07-31 | $402,57 | +3,55 % | $394,37 | $405,85 | $394,01 | 754,30K |
| 2026-07-30 | $388,75 | +0,47 % | $390,60 | $393,58 | $386,01 | 719,30K |
| 2026-07-29 | $386,95 | -4,09 % | $403,46 | $411,10 | $385,72 | 850,60K |
| 2026-07-28 | $403,46 | -1,10 % | $393,99 | $414,00 | $366,93 | 1,62M |
| 2026-07-27 | $407,96 | +4,02 % | $398,80 | $410,81 | $391,54 | 1,62M |
| 2026-07-24 | $392,21 | +1,06 % | $393,77 | $393,77 | $385,37 | 530,70K |
| 2026-07-23 | $388,08 | -3,13 % | $398,51 | $403,49 | $386,79 | 562,40K |
| 2026-07-22 | $400,61 | -1,99 % | $405,20 | $408,60 | $399,56 | 542,10K |
| 2026-07-21 | $408,74 | -0,77 % | $417,03 | $417,03 | $407,57 | 632,40K |
| 2026-07-20 | $411,92 | +0,69 % | $410,98 | $419,84 | $410,98 | 398,20K |
| 2026-07-17 | $409,10 | +1,41 % | $395,12 | $413,54 | $391,97 | 461,60K |
| 2026-07-16 | $403,41 | -4,29 % | $419,34 | $419,49 | $399,97 | 483,60K |
| 2026-07-15 | $421,47 | -2,27 % | $433,94 | $435,00 | $414,44 | 497,50K |
| 2026-07-14 | $431,26 | +2,45 % | $424,34 | $432,68 | $421,97 | 588,60K |
| 2026-07-13 | $420,95 | -2,19 % | $426,92 | $431,66 | $418,24 | 420,20K |
| 2026-07-10 | $430,39 | +0,02 % | $427,79 | $432,74 | $425,82 | 359,60K |
| 2026-07-09 | $430,32 | +2,67 % | $418,12 | $431,41 | $418,12 | 612,90K |
| 2026-07-08 | $419,14 | +0,49 % | $415,32 | $420,72 | $408,99 | 430,60K |
| 2026-07-07 | $417,11 | -0,46 % | $421,53 | $423,91 | $415,19 | 436,80K |
| 2026-07-06 | $419,03 | +2,67 % | $407,00 | $426,28 | $407,00 | 448,80K |
| 2026-07-02 | $408,14 | -3,78 % | $422,37 | $425,34 | $404,54 | 590,70K |
| 2026-07-01 | $424,18 | +1,98 % | $413,41 | $424,87 | $413,01 | 668,90K |
| 2026-06-30 | $415,96 | +1,32 % | $413,41 | $427,54 | $407,00 | 1,02M |
| 2026-06-29 | $410,56 | +4,06 % | $400,00 | $414,00 | $396,92 | 735,20K |
| 2026-06-26 | $394,53 | +2,21 % | $386,23 | $395,96 | $382,01 | 804,30K |
| 2026-06-25 | $386,01 | +0,32 % | $384,78 | $390,00 | $381,67 | 460,10K |
| 2026-06-24 | $384,78 | -1,22 % | $389,01 | $391,49 | $382,16 | 557,90K |
| 2026-06-23 | $389,53 | -0,44 % | $387,20 | $393,68 | $386,67 | 695,60K |
| 2026-06-22 | $391,27 | +1,50 % | $383,73 | $392,59 | $383,64 | 616,90K |
| 2026-06-18 | $385,49 | +0,16 % | $389,68 | $391,77 | $374,40 | 1,65M |
| 2026-06-17 | $384,88 | -1,02 % | $388,11 | $392,00 | $381,60 | 527,20K |
| 2026-06-16 | $388,85 | -2,01 % | $398,50 | $401,25 | $386,28 | 526,20K |
| 2026-06-15 | $396,81 | +0,16 % | $397,71 | $404,00 | $392,88 | 544,30K |
| 2026-06-12 | $396,16 | +0,59 % | $397,89 | $398,79 | $390,59 | 289,30K |
| 2026-06-11 | $393,84 | +0,79 % | $390,96 | $397,40 | $387,32 | 455,60K |
| 2026-06-10 | $390,77 | -1,13 % | $394,67 | $401,24 | $389,58 | 466,00K |
| 2026-06-09 | $395,23 | -0,24 % | $399,70 | $403,39 | $381,93 | 470,80K |
| 2026-06-08 | $396,19 | +0,72 % | $391,77 | $402,39 | $387,88 | 422,20K |
| 2026-06-05 | $393,35 | -3,75 % | $405,14 | $406,27 | $393,04 | 433,10K |
| 2026-06-04 | $408,66 | +0,74 % | $403,24 | $409,04 | $392,49 | 519,30K |
| 2026-06-03 | $405,66 | -0,85 % | $405,65 | $411,52 | $398,47 | 660,50K |
| 2026-06-02 | $409,13 | +3,41 % | $397,80 | $410,11 | $394,02 | 734,20K |
| 2026-06-01 | $395,62 | +3,17 % | $383,29 | $396,51 | $382,59 | 654,10K |
| 2026-05-29 | $383,45 | +0,01 % | $385,74 | $389,94 | $374,65 | 1,67M |
| 2026-05-28 | $383,43 | -1,22 % | $388,27 | $397,88 | $372,62 | 1,29M |
| 2026-05-27 | $388,15 | -2,23 % | $394,11 | $395,86 | $385,34 | 756,90K |
| 2026-05-26 | $397,00 | +0,86 % | $394,45 | $399,59 | $390,59 | 537,70K |
| 2026-05-22 | $393,63 | +2,59 % | $386,69 | $395,77 | $386,69 | 451,10K |