232.92
price up icon0.74%   1.72
after-market Handel nachbörslich: 232.92
loading

F 5 Inc-Aktien (FFIV) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $233.4 $230.6 $2.75 373,770.0 +0.74%
2024-11-04 $233.5 $229.5 $3.99 613,032.0 -0.43%
2024-11-01 $234.6 $231.1 $3.42 655,132.0 -0.72%
2024-10-31 $242.0 $233.4 $8.59 757,842.0 -2.12%
2024-10-30 $241.0 $236.4 $4.55 1,099,530.0 -0.57%
2024-10-29 $250.5 $236.8 $13.61 2,972,404.0 +10.06%
2024-10-28 $219.3 $216.2 $3.12 1,325,500.0 +0.69%
2024-10-25 $217.2 $214.1 $3.09 666,467.0 +1.55%
2024-10-24 $217.0 $213.2 $3.75 510,348.0 -0.85%
2024-10-23 $217.8 $214.4 $3.44 327,879.0 -0.76%
2024-10-22 $217.8 $215.7 $2.18 386,931.0 -0.41%
2024-10-21 $218.7 $216.5 $2.27 420,426.0 +0.22%
2024-10-18 $218.8 $217.0 $1.85 573,588.0 +0.22%
2024-10-17 $217.2 $215.5 $1.72 675,768.0 +0.53%
2024-10-16 $217.1 $215.4 $1.75 446,154.0 -0.53%
2024-10-15 $220.9 $216.9 $4.03 584,968.0 -1.11%
2024-10-14 $221.0 $218.6 $2.43 579,018.0 -1.43%
2024-10-11 $224.5 $222.1 $2.34 419,860.0 +0.28%
2024-10-10 $223.1 $220.0 $3.03 370,468.0 -0.03%
2024-10-09 $222.9 $218.1 $4.78 555,436.0 +1.16%
2024-10-08 $220.1 $217.7 $2.38 406,820.0 +0.59%

F 5 Inc-Aktien (FFIV) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der F 5 Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FFIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der F 5 Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

F 5 Inc-Aktien (FFIV) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $234.6 $229.5 $5.05 2,015,704.0 -0.41%
2024-10 $250.5 $213.2 $37.22 14,900,593.0 +6.21%
2024-09 $223.7 $197.3 $26.40 14,016,600.0 +8.39%
2024-08 $204.1 $184.8 $19.25 9,032,954.0 -0.24%
2024-07 $205.9 $169.6 $36.37 12,141,558.0 +18.24%
2024-06 $173.4 $164.4 $8.97 10,195,823.0 +1.93%
2024-05 $176.0 $163.1 $12.85 12,058,943.0 +2.21%
2024-04 $196.3 $159.0 $37.34 10,363,987.0 -12.81%
2024-03 $195.5 $185.8 $9.70 7,394,358.0 +1.27%
2024-02 $188.2 $179.4 $8.84 9,027,518.0 +1.92%
2024-01 $199.5 $171.1 $28.44 10,936,335.0 +2.64%

F 5 Inc-Aktien (FFIV) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $180.7 $167.5 $13.18 8,955,843.0 +4.55%
2023-11 $172.2 $149.4 $22.77 13,062,938.0 +12.93%
2023-10 $162.1 $145.4 $16.62 11,430,865.0 -5.93%
2023-09 $165.6 $155.0 $10.65 6,908,996.0 -1.54%
2023-08 $164.3 $153.3 $10.99 8,657,333.0 +3.43%
2023-07 $167.9 $142.2 $25.73 14,340,976.0 +8.19%
2023-06 $154.0 $142.5 $11.52 11,068,632.0 -0.89%
2023-05 $149.4 $129.9 $19.49 12,297,343.0 +9.84%
2023-04 $148.2 $127.0 $21.17 14,073,184.0 -7.78%
2023-03 $147.9 $135.5 $12.37 9,843,729.0 +1.90%
2023-02 $159.9 $139.1 $20.85 10,422,636.0 -3.17%
2023-01 $149.7 $138.5 $11.20 11,765,613.0 +2.89%

F 5 Inc-Aktien (FFIV) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $160.0 $137.5 $22.47 8,649,833.0 -7.18%
2022-11 $158.5 $133.7 $24.86 11,109,606.0 +8.19%
2022-10 $157.0 $135.1 $21.90 13,464,916.0 -1.26%
2022-09 $164.3 $141.9 $22.35 10,325,987.0 -7.85%
2022-08 $174.4 $156.1 $18.28 8,871,743.0 -6.15%
2022-07 $167.7 $142.4 $25.30 14,421,945.0 +9.36%
2022-06 $169.0 $147.5 $21.56 7,652,480.0 -6.13%
2022-05 $178.3 $151.7 $26.66 13,051,396.0 -2.61%
2022-04 $215.3 $166.8 $48.47 12,629,819.0 -19.88%
2022-03 $217.4 $188.6 $28.84 10,655,873.0 +4.03%
2022-02 $211.5 $189.8 $21.68 11,923,860.0 -3.26%
2022-01 $245.6 $188.5 $57.09 18,322,614.0 -15.16%
software_infrastructure ZS
$186.91
price up icon 1.09%
software_infrastructure NET
$87.71
price up icon 1.41%
software_infrastructure SQ
$72.38
price down icon 0.43%
$77.92
price down icon 1.17%
$307.58
price up icon 2.91%
$521.98
price down icon 0.48%
Kapitalisierung:     |  Volumen (24h):