Fastly Inc

FSLY
🏛️ 德国 →
7.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 30.77 31.18 30.77 30.88 0.0M
2021-12-29 32.14 32.47 30.80 30.93 0.0M
2021-12-28 33.44 33.69 31.84 32.08 0.0M
2021-12-27 34.54 34.88 33.10 33.13 0.0M
2021-12-23 35.14 35.31 34.06 34.44 0.0M
2021-12-22 35.80 36.01 34.60 34.93 0.0M
2021-12-21 34.49 35.46 33.90 35.46 0.0M
2021-12-20 35.00 36.00 34.08 34.16 0.0M
2021-12-17 33.48 35.57 33.16 35.57 0.0M
2021-12-16 35.65 36.07 34.00 34.00 0.0M
2021-12-15 34.83 35.57 33.43 35.57 0.0M
2021-12-14 35.88 35.96 34.25 35.38 0.0M
2021-12-13 35.78 36.61 34.69 35.62 0.0M
2021-12-10 36.57 36.65 35.45 35.52 0.0M
2021-12-09 38.18 38.21 36.30 36.47 0.0M
2021-12-08 35.10 38.51 34.82 38.14 0.0M
2021-12-07 33.87 35.65 33.69 35.20 0.0M
2021-12-06 32.01 33.56 29.70 33.45 0.0M
2021-12-03 32.50 34.70 31.11 31.90 0.0M
2021-12-02 32.36 32.94 31.20 32.17 0.0M
2021-12-01 37.30 37.40 31.57 32.12 0.0M
2021-11-30 36.88 36.90 34.47 35.76 0.0M
2021-11-29 35.71 36.94 35.28 36.55 0.0M
2021-11-26 35.34 36.42 34.16 35.99 0.0M
2021-11-25 35.97 36.11 35.72 36.03 0.0M
2021-11-24 35.29 36.03 34.26 35.86 0.0M
2021-11-23 36.68 36.95 34.35 35.23 0.0M
2021-11-22 38.92 39.33 35.80 37.56 0.0M
2021-11-19 40.33 40.94 38.96 38.96 0.0M
2021-11-18 42.01 42.45 39.85 39.85 0.0M
2021-11-17 43.66 44.16 41.97 42.28 0.0M
2021-11-16 43.38 43.81 42.64 43.78 0.0M
2021-11-15 44.43 44.76 43.35 43.50 0.0M
2021-11-12 44.14 44.74 43.41 43.80 0.0M
2021-11-11 43.20 44.43 42.98 44.43 0.0M
2021-11-10 44.66 44.76 42.29 42.86 0.0M
2021-11-09 45.10 46.03 43.78 44.14 0.0M
2021-11-08 43.25 45.37 42.65 45.00 0.0M
2021-11-05 47.18 47.98 42.11 42.79 0.0M
2021-11-04 49.22 51.36 46.35 47.45 0.0M
2021-11-03 42.37 54.58 42.29 47.44 0.0M
2021-11-02 44.16 45.05 41.99 42.34 0.0M
2021-11-01 44.04 44.84 43.69 44.15 0.0M
2021-10-29 42.56 44.24 42.47 43.85 0.0M
2021-10-28 41.69 43.32 41.28 42.61 0.0M
2021-10-27 43.17 43.87 41.70 41.70 0.0M
2021-10-26 43.49 45.35 42.90 43.18 0.0M
2021-10-25 41.18 43.49 40.88 43.11 0.0M
2021-10-22 42.22 42.61 40.55 40.99 0.0M
2021-10-21 41.74 43.58 41.73 42.66 0.0M
2021-10-20 42.34 43.28 41.63 41.98 0.0M
2021-10-19 38.51 42.83 38.50 42.75 0.0M
2021-10-18 38.41 39.20 38.03 38.80 0.0M
2021-10-15 38.07 39.37 37.70 38.60 0.0M
2021-10-14 38.00 38.57 37.93 37.96 0.0M
2021-10-13 36.40 37.79 36.10 37.79 0.0M
2021-10-12 35.42 36.80 35.42 36.23 0.0M
2021-10-11 34.77 36.25 34.53 36.04 0.0M
2021-10-08 34.91 35.33 34.62 34.95 0.0M
2021-10-07 34.21 35.48 34.21 35.00 0.0M
2021-10-06 32.60 34.37 31.50 34.12 0.0M
2021-10-05 32.19 33.24 31.85 33.16 0.0M
2021-10-04 34.98 34.98 31.71 31.82 0.0M
2021-10-01 34.46 35.19 34.21 34.79 0.0M
2021-09-30 34.20 35.00 33.98 34.90 0.0M
2021-09-29 34.66 34.87 33.93 34.28 0.0M
2021-09-28 36.66 36.66 34.35 34.35 0.0M
2021-09-27 35.84 36.77 34.65 36.52 0.0M
2021-09-24 36.85 36.85 35.62 35.68 0.0M
2021-09-23 36.34 36.89 35.83 36.13 0.0M
2021-09-22 36.01 37.00 35.69 36.41 0.0M
2021-09-21 36.48 36.68 36.01 36.37 0.0M
2021-09-20 38.31 38.31 35.82 36.21 0.0M
2021-09-17 37.75 38.36 37.40 38.36 0.0M
2021-09-16 36.70 37.56 36.39 37.47 0.0M
2021-09-15 37.47 37.56 36.19 36.95 0.0M
2021-09-14 37.31 38.13 36.92 37.06 0.0M
2021-09-13 37.33 38.01 36.39 37.40 0.0M
2021-09-10 38.57 38.89 37.15 37.20 0.0M
2021-09-09 38.23 38.85 37.88 38.46 0.0M
2021-09-08 39.10 39.30 37.50 38.01 0.0M
2021-09-07 39.02 39.52 38.50 39.45 0.0M
2021-09-06 39.21 39.63 38.95 39.02 0.0M
2021-09-03 40.14 40.32 38.96 38.96 0.0M
2021-09-02 38.42 40.55 38.42 39.58 0.0M
2021-09-01 37.00 39.69 36.60 38.85 0.0M
2021-08-31 37.24 37.24 36.50 37.03 0.0M
2021-08-30 37.26 37.69 36.32 37.03 0.0M
2021-08-27 36.96 37.57 36.01 37.57 0.0M
2021-08-26 37.43 37.76 36.54 36.60 0.0M
2021-08-25 37.24 38.69 37.03 37.72 0.0M
2021-08-24 36.90 38.00 36.78 37.41 0.0M
2021-08-23 34.80 36.98 34.65 36.90 0.0M
2021-08-20 33.61 35.00 33.28 34.84 0.0M
2021-08-19 34.60 35.00 33.36 33.36 0.0M
2021-08-18 35.11 35.37 34.44 34.89 0.0M
2021-08-17 33.70 34.94 32.72 34.94 0.0M
2021-08-16 35.75 35.91 33.62 34.00 0.0M
2021-08-13 36.13 36.55 35.27 35.47 0.0M
2021-08-12 35.50 36.77 35.41 36.77 0.0M
2021-08-11 36.01 36.31 35.19 35.58 0.0M
2021-08-10 37.64 37.99 35.72 35.96 0.0M
2021-08-09 35.07 38.00 34.48 37.56 0.0M
2021-08-06 34.39 35.49 33.31 34.93 0.0M
2021-08-05 29.80 35.73 28.69 33.37 0.1M
2021-08-04 38.44 39.13 37.12 37.69 0.0M
2021-08-03 39.91 40.37 38.30 38.61 0.0M
2021-08-02 40.52 41.17 39.45 39.93 0.0M
2021-07-30 40.60 41.74 39.70 40.49 0.0M
2021-07-29 43.07 43.38 41.50 41.50 0.0M
2021-07-28 40.30 42.96 40.30 42.84 0.0M
2021-07-27 41.00 41.60 39.35 40.73 0.0M
2021-07-26 42.57 42.57 40.53 41.34 0.0M
2021-07-23 44.81 45.13 42.47 42.47 0.0M
2021-07-22 44.73 45.10 44.18 44.46 0.0M
2021-07-21 43.68 44.53 43.40 44.14 0.0M
2021-07-20 44.34 44.40 42.34 43.98 0.0M
2021-07-19 43.00 44.43 41.25 43.30 0.0M
2021-07-16 41.39 42.69 41.39 42.69 0.0M
2021-07-15 42.21 43.70 41.11 41.11 0.0M
2021-07-14 45.30 45.71 42.26 42.26 0.0M
2021-07-13 46.02 46.69 45.51 45.98 0.0M
2021-07-12 47.84 48.00 45.42 45.65 0.0M
2021-07-09 46.77 47.47 46.13 47.04 0.0M
2021-07-08 46.28 47.19 43.24 46.03 0.0M
2021-07-07 48.31 48.86 45.92 46.00 0.0M
2021-07-06 47.25 49.15 46.81 48.09 0.0M
2021-07-05 47.37 47.53 46.55 47.00 0.0M
2021-07-02 48.93 50.02 47.01 47.40 0.0M
2021-07-01 50.86 51.28 48.63 48.63 0.0M
2021-06-30 51.00 53.60 49.40 50.50 0.0M
2021-06-29 51.32 51.96 49.81 50.62 0.0M
2021-06-28 51.70 52.06 50.94 51.06 0.0M
2021-06-25 50.00 50.84 49.00 50.80 0.0M
2021-06-24 48.00 51.32 48.00 49.67 0.0M
2021-06-23 47.16 48.88 47.16 48.03 0.0M
2021-06-22 46.72 48.24 46.50 46.98 0.0M
2021-06-21 48.00 48.55 45.96 47.20 0.0M
2021-06-18 48.50 48.99 47.08 47.31 0.0M
2021-06-17 46.05 48.55 45.45 48.16 0.0M
2021-06-16 45.04 46.53 44.51 46.17 0.0M
2021-06-15 47.41 48.06 44.86 44.91 0.0M
2021-06-14 45.75 48.32 44.83 47.44 0.0M
2021-06-11 44.60 45.32 44.12 44.78 0.0M
2021-06-10 45.60 45.60 42.73 44.35 0.0M
2021-06-09 48.00 48.30 44.74 45.04 0.0M
2021-06-08 42.18 46.75 39.54 46.33 0.0M
2021-06-07 39.45 41.98 38.25 41.68 0.0M
2021-06-04 39.36 39.69 38.71 38.88 0.0M
2021-06-03 39.90 40.58 38.93 39.65 0.0M
2021-06-02 38.68 40.08 38.08 39.99 0.0M
2021-06-01 38.99 40.00 37.41 38.66 0.0M
2021-05-31 39.04 39.09 38.28 38.90 0.0M
2021-05-28 39.99 40.57 38.54 38.79 0.0M
2021-05-27 39.06 39.90 37.33 39.49 0.0M
2021-05-26 37.00 39.61 36.89 38.76 0.0M
2021-05-25 38.02 38.61 36.65 37.06 0.0M
2021-05-24 36.99 37.99 36.77 36.99 0.0M
2021-05-21 36.29 37.25 35.35 36.94 0.0M
2021-05-20 35.49 36.22 35.01 35.89 0.0M
2021-05-19 35.51 35.79 34.28 35.24 0.0M
2021-05-18 35.49 36.36 34.60 35.96 0.0M
2021-05-17 35.20 36.08 33.96 34.69 0.0M
2021-05-14 33.97 35.19 33.20 35.13 0.0M
2021-05-13 34.05 35.69 32.82 32.87 0.0M
2021-05-12 38.05 38.79 34.50 34.50 0.0M
2021-05-11 34.50 38.47 32.38 38.38 0.0M
2021-05-10 34.50 36.16 33.13 34.84 0.0M
2021-05-07 35.39 36.48 33.83 34.65 0.0M
2021-05-06 43.00 43.00 34.32 35.08 0.1M
2021-05-05 49.56 51.28 48.10 48.10 0.0M
2021-05-04 51.48 51.86 47.68 49.25 0.0M
2021-05-03 54.16 54.78 50.34 51.20 0.0M
2021-04-30 53.32 54.98 52.92 53.30 0.0M
2021-04-29 56.70 57.10 52.74 53.78 0.0M
2021-04-28 57.78 57.98 54.74 55.82 0.0M
2021-04-27 58.66 59.58 58.16 58.66 0.0M
2021-04-26 59.48 59.98 57.30 58.60 0.0M
2021-04-23 55.42 57.14 55.42 56.90 0.0M
2021-04-22 55.52 57.38 54.82 55.62 0.0M
2021-04-21 55.30 56.12 54.14 55.12 0.0M
2021-04-20 55.02 56.18 53.74 54.80 0.0M
2021-04-19 58.98 59.12 55.20 55.62 0.0M
2021-04-16 59.52 60.02 57.32 58.28 0.0M
2021-04-15 61.12 61.90 57.88 59.08 0.0M
2021-04-14 58.84 62.74 58.38 60.30 0.0M
2021-04-13 58.20 58.94 56.64 58.42 0.0M
2021-04-12 57.14 57.82 55.76 57.10 0.0M
2021-04-09 57.58 58.98 55.58 56.96 0.0M
2021-04-08 57.58 58.68 57.14 57.98 0.0M
2021-04-07 60.22 60.64 56.78 57.04 0.0M
2021-04-06 59.80 60.16 58.10 59.50 0.0M
2021-04-01 58.44 60.86 58.20 60.30 0.0M
2021-03-31 55.50 59.50 55.50 58.00 0.0M
2021-03-30 55.50 56.00 53.50 56.00 0.0M
2021-03-29 56.00 57.00 53.50 54.50 0.0M
2021-03-26 56.00 57.50 53.50 56.50 0.0M
2021-03-25 54.50 57.50 53.00 56.50 0.0M
2021-03-24 59.50 60.50 54.50 54.50 0.0M
2021-03-23 60.50 61.00 59.50 59.50 0.0M
2021-03-22 59.00 61.00 59.00 60.50 0.0M
2021-03-19 59.00 60.50 58.00 59.00 0.0M
2021-03-18 63.50 63.50 58.00 58.00 0.0M
2021-03-17 63.00 63.50 60.00 62.00 0.0M
2021-03-16 65.00 65.50 61.00 61.50 0.0M
2021-03-15 63.50 65.00 61.50 65.00 0.0M
2021-03-12 63.50 64.50 59.50 63.00 0.0M
2021-03-11 60.00 63.50 58.00 63.00 0.0M
2021-03-10 59.00 61.00 57.00 58.50 0.0M
2021-03-09 54.00 59.00 53.50 58.50 0.0M
2021-03-08 56.00 57.00 52.00 53.00 0.0M
2021-03-05 53.50 57.00 48.80 54.00 0.0M
2021-03-04 57.50 58.00 51.50 54.50 0.0M
2021-03-03 60.50 61.50 55.00 56.50 0.0M
2021-03-02 64.50 65.00 59.00 59.00 0.0M
2021-03-01 62.50 64.50 61.50 64.50 0.0M
2021-02-26 58.50 61.50 57.50 61.50 0.0M
2021-02-25 63.00 64.00 58.50 59.50 0.0M
2021-02-24 62.50 66.50 61.00 62.50 0.0M
2021-02-23 64.00 65.50 56.50 64.50 0.0M
2021-02-22 67.50 69.00 62.50 62.50 0.0M
2021-02-19 65.50 69.00 65.00 66.50 0.0M
2021-02-18 76.50 76.50 66.00 66.50 0.0M
2021-02-17 80.00 82.50 76.50 79.00 0.0M
2021-02-16 87.50 88.00 79.50 80.50 0.0M
2021-02-15 85.50 89.50 84.00 87.00 0.0M
2021-02-12 88.50 90.00 82.00 83.50 0.0M
2021-02-11 91.00 93.00 88.50 88.50 0.0M
2021-02-10 97.50 98.50 90.00 90.00 0.0M
2021-02-09 93.00 99.00 91.50 96.50 0.0M
2021-02-08 95.00 96.50 92.00 93.00 0.0M
2021-02-05 94.50 95.00 90.50 93.50 0.0M
2021-02-04 92.00 95.00 91.00 92.50 0.0M
2021-02-03 88.50 94.50 86.50 92.50 0.0M
2021-02-02 91.00 92.50 87.00 88.00 0.0M
2021-02-01 89.00 91.50 87.00 90.00 0.0M
2021-01-29 89.00 91.50 87.50 91.00 0.0M
2021-01-28 87.00 93.50 83.50 91.50 0.0M
2021-01-27 89.00 101.00 84.00 90.00 0.0M
2021-01-26 84.50 91.00 84.50 87.00 0.0M
2021-01-25 86.00 91.00 82.00 87.00 0.0M
2021-01-22 84.50 86.00 81.50 84.00 0.0M
2021-01-21 81.50 87.50 78.00 85.00 0.0M
2021-01-20 79.50 82.00 77.50 81.00 0.0M
2021-01-19 77.00 80.50 74.00 79.00 0.0M
2021-01-18 77.00 77.50 74.00 77.50 0.0M
2021-01-15 75.50 78.00 72.50 72.50 0.0M
2021-01-14 75.00 76.50 74.00 74.50 0.0M
2021-01-13 74.00 76.00 73.00 74.00 0.0M
2021-01-12 69.50 74.00 69.50 74.00 0.0M
2021-01-11 73.00 73.50 69.50 70.50 0.0M
2021-01-08 71.50 73.50 70.50 72.50 0.0M
2021-01-07 66.50 71.00 66.50 69.50 0.0M
2021-01-06 69.50 70.00 66.00 66.50 0.0M
2021-01-05 70.50 71.00 69.00 70.00 0.0M
2021-01-04 71.50 73.00 67.50 70.00 0.0M