152,160$
-2,70%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 156,82 | 158,06 | 150,40 | 151,96 | -2,83% | 3.654.517,00 |
| 20.02.2025 | 158,00 | 158,26 | 151,84 | 156,38 | -2,62% | 5.711.323,00 |
| 19.02.2025 | 166,31 | 167,69 | 159,89 | 160,59 | -4,87% | 5.533.370,00 |
| 18.02.2025 | 166,45 | 170,38 | 164,33 | 168,81 | -1,37% | 5.173.674,00 |
| 14.02.2025 | 175,50 | 177,37 | 170,92 | 171,16 | -3,03% | 3.558.538,00 |
| 13.02.2025 | 173,92 | 176,51 | 171,76 | 176,50 | 2,12% | 2.790.199,00 |
| 12.02.2025 | 171,95 | 173,25 | 169,17 | 172,83 | 0,16% | 3.188.882,00 |
| 11.02.2025 | 169,70 | 174,90 | 168,50 | 172,55 | 0,03% | 4.200.435,00 |
| 10.02.2025 | 167,50 | 176,73 | 164,53 | 172,49 | 3,50% | 6.827.268,00 |
| 07.02.2025 | 153,50 | 171,38 | 152,33 | 166,66 | 17,76% | 15.077.968,00 |
| 06.02.2025 | 143,51 | 144,00 | 140,53 | 141,52 | -1,92% | 5.687.269,00 |
| 05.02.2025 | 139,78 | 144,30 | 139,04 | 144,29 | 2,96% | 3.456.147,00 |
| 04.02.2025 | 139,52 | 141,67 | 137,99 | 140,14 | 2,41% | 3.017.381,00 |
| 03.02.2025 | 133,00 | 138,62 | 130,10 | 136,84 | -1,13% | 4.277.124,00 |
| 31.01.2025 | 138,73 | 142,41 | 138,13 | 138,40 | 0,83% | 3.241.317,00 |
| 30.01.2025 | 137,25 | 139,60 | 135,83 | 137,26 | 0,60% | 2.947.843,00 |
| 29.01.2025 | 138,00 | 138,11 | 134,24 | 136,44 | -2,53% | 4.293.382,00 |
| 28.01.2025 | 128,83 | 140,25 | 125,67 | 139,98 | 10,68% | 7.626.419,00 |
| 27.01.2025 | 121,75 | 130,65 | 121,50 | 126,47 | 1,08% | 3.990.183,00 |
| 24.01.2025 | 125,00 | 125,71 | 123,28 | 125,12 | 0,96% | 2.109.662,00 |
| 23.01.2025 | 122,81 | 124,64 | 122,00 | 123,93 | 0,68% | 2.601.098,00 |
| 22.01.2025 | 120,71 | 123,13 | 119,87 | 123,09 | 2,70% | 2.522.432,00 |
| 21.01.2025 | 119,59 | 120,45 | 117,94 | 119,85 | 2,30% | 2.663.328,00 |
| 17.01.2025 | 119,42 | 121,02 | 116,78 | 117,16 | 2,04% | 3.544.084,00 |
| 16.01.2025 | 115,11 | 116,47 | 114,11 | 114,82 | 0,30% | 2.010.757,00 |
| 15.01.2025 | 113,66 | 115,52 | 113,14 | 114,48 | 2,21% | 2.271.392,00 |
| 14.01.2025 | 112,50 | 113,90 | 111,32 | 112,00 | 1,17% | 1.926.737,00 |
| 13.01.2025 | 110,04 | 111,16 | 108,59 | 110,71 | -1,70% | 2.123.560,00 |
| 10.01.2025 | 111,13 | 113,25 | 109,50 | 112,62 | -2,66% | 2.291.956,00 |
| 08.01.2025 | 112,43 | 115,90 | 111,49 | 115,70 | 1,79% | 3.029.974,00 |
| 07.01.2025 | 116,89 | 118,13 | 112,95 | 113,67 | -0,28% | 3.617.678,00 |
| 06.01.2025 | 116,37 | 117,08 | 112,52 | 113,99 | -0,64% | 2.408.381,00 |
| 03.01.2025 | 113,40 | 114,80 | 112,06 | 114,73 | 1,95% | 3.159.425,00 |
| 02.01.2025 | 114,50 | 114,75 | 110,68 | 112,54 | 4,51% | 3.966.624,00 |
| 31.12.2024 | 109,00 | 109,04 | 106,99 | 107,68 | -1,24% | 1.292.331,00 |
| 30.12.2024 | 108,67 | 109,40 | 107,49 | 109,03 | -1,43% | 1.447.033,00 |
| 27.12.2024 | 111,95 | 112,36 | 108,21 | 110,61 | -1,78% | 1.496.777,00 |
| 26.12.2024 | 112,32 | 113,54 | 111,55 | 112,61 | 0,03% | 786.928,00 |
| 24.12.2024 | 111,75 | 113,10 | 111,70 | 112,58 | 0,90% | 526.538,00 |
| 23.12.2024 | 112,25 | 113,27 | 110,53 | 111,58 | -0,99% | 1.631.757,00 |
| 20.12.2024 | 108,00 | 113,50 | 107,07 | 112,69 | 3,79% | 5.114.639,00 |
| 19.12.2024 | 110,22 | 111,13 | 107,00 | 108,58 | -0,48% | 3.146.741,00 |
| 18.12.2024 | 117,58 | 117,58 | 108,47 | 109,10 | -7,20% | 3.866.156,00 |
| 17.12.2024 | 118,23 | 119,42 | 116,01 | 117,56 | 2,54% | 3.870.358,00 |
| 16.12.2024 | 113,90 | 115,43 | 112,17 | 114,65 | 0,92% | 2.158.959,00 |
| 13.12.2024 | 114,80 | 115,29 | 112,61 | 113,60 | -1,12% | 1.927.877,00 |
| 12.12.2024 | 112,34 | 115,12 | 111,33 | 114,89 | 0,33% | 1.625.085,00 |
| 11.12.2024 | 112,40 | 115,84 | 112,00 | 114,51 | 2,98% | 2.591.381,00 |
| 10.12.2024 | 112,80 | 113,87 | 109,73 | 111,20 | -2,34% | 2.686.857,00 |
| 09.12.2024 | 112,96 | 114,70 | 111,28 | 113,87 | 0,81% | 3.195.935,00 |
| 06.12.2024 | 111,28 | 113,70 | 110,35 | 112,96 | 2,26% | 2.745.298,00 |
| 05.12.2024 | 109,30 | 112,84 | 108,61 | 110,46 | -0,23% | 3.236.147,00 |
| 04.12.2024 | 106,94 | 110,85 | 106,94 | 110,72 | 5,54% | 4.376.964,00 |
| 03.12.2024 | 104,00 | 105,89 | 103,21 | 104,91 | -0,13% | 1.678.587,00 |
| 02.12.2024 | 106,03 | 108,62 | 104,61 | 105,05 | 5,23% | 4.551.934,00 |
| 29.11.2024 | 99,56 | 101,14 | 98,89 | 99,83 | 0,46% | 1.042.359,00 |
| 27.11.2024 | 101,88 | 101,88 | 98,58 | 99,37 | -2,80% | 2.340.028,00 |
| 26.11.2024 | 104,00 | 105,00 | 101,67 | 102,23 | -1,45% | 2.340.569,00 |
| 25.11.2024 | 106,53 | 106,75 | 103,08 | 103,73 | -0,48% | 2.779.596,00 |
| 22.11.2024 | 104,00 | 105,94 | 102,87 | 104,23 | 0,03% | 3.113.436,00 |
| 21.11.2024 | 98,95 | 104,49 | 98,95 | 104,20 | 8,01% | 645.208,00 |
| 20.11.2024 | 96,85 | 96,96 | 93,16 | 96,47 | 0,10% | 2.337.754,00 |
| 19.11.2024 | 91,47 | 96,56 | 91,42 | 96,37 | 4,42% | 3.327.981,00 |
| 18.11.2024 | 89,98 | 92,90 | 89,55 | 92,29 | 2,81% | 3.135.373,00 |
| 15.11.2024 | 90,43 | 91,13 | 87,77 | 89,77 | -2,35% | 3.373.466,00 |
| 14.11.2024 | 94,68 | 95,45 | 91,06 | 91,93 | -2,37% | 2.640.889,00 |
| 13.11.2024 | 91,28 | 99,17 | 91,25 | 94,16 | 3,57% | 5.782.674,00 |
| 12.11.2024 | 92,85 | 94,00 | 89,45 | 90,91 | -2,49% | 2.519.439,00 |
| 11.11.2024 | 91,35 | 95,36 | 90,80 | 93,23 | 2,17% | 5.111.869,00 |
| 08.11.2024 | 88,45 | 92,20 | 87,24 | 91,25 | -4,61% | 7.777.228,00 |
| 07.11.2024 | 94,89 | 97,53 | 94,11 | 95,66 | 3,41% | 6.497.494,00 |
| 06.11.2024 | 90,25 | 92,62 | 89,82 | 92,51 | 5,47% | 2.929.789,00 |
| 05.11.2024 | 86,92 | 88,15 | 86,43 | 87,71 | 1,41% | 1.918.497,00 |
| 04.11.2024 | 87,00 | 87,76 | 85,60 | 86,49 | -1,21% | 2.009.331,00 |
| 01.11.2024 | 88,61 | 88,70 | 86,26 | 87,55 | -0,18% | 1.964.077,00 |
| 31.10.2024 | 88,29 | 88,73 | 87,10 | 87,71 | -2,38% | 2.095.311,00 |
| 30.10.2024 | 89,50 | 91,31 | 89,36 | 89,85 | 0,37% | 2.395.268,00 |
| 29.10.2024 | 88,44 | 89,63 | 87,33 | 89,52 | 1,80% | 1.413.861,00 |
| 28.10.2024 | 89,38 | 90,08 | 87,78 | 87,94 | -0,92% | 1.368.070,00 |
| 25.10.2024 | 89,82 | 90,65 | 88,47 | 88,76 | -0,90% | 1.437.283,00 |
| 24.10.2024 | 88,20 | 90,11 | 88,00 | 89,57 | 2,20% | 1.754.114,00 |
| 23.10.2024 | 88,14 | 88,80 | 86,90 | 87,64 | -0,93% | 1.967.508,00 |
| 22.10.2024 | 90,04 | 90,38 | 87,80 | 88,46 | -2,51% | 1.982.011,00 |
| 21.10.2024 | 90,16 | 92,79 | 90,01 | 90,74 | -0,07% | 1.477.213,00 |
| 18.10.2024 | 90,52 | 91,49 | 90,11 | 90,80 | 0,44% | 1.628.841,00 |
| 17.10.2024 | 92,05 | 92,16 | 90,17 | 90,40 | -1,03% | 1.457.172,00 |
| 16.10.2024 | 93,65 | 93,96 | 91,13 | 91,34 | -2,62% | 2.049.193,00 |
| 15.10.2024 | 94,00 | 94,90 | 92,57 | 93,80 | 0,05% | 2.497.017,00 |
| 14.10.2024 | 94,90 | 96,30 | 92,34 | 93,75 | 0,30% | 2.769.832,00 |
| 11.10.2024 | 92,94 | 94,31 | 92,10 | 93,47 | 1,09% | 3.841.353,00 |
| 10.10.2024 | 84,58 | 93,69 | 84,48 | 92,46 | 8,84% | 8.227.206,00 |
| 09.10.2024 | 81,94 | 84,95 | 81,63 | 84,95 | 3,90% | 1.832.317,00 |
| 08.10.2024 | 79,48 | 81,84 | 79,16 | 81,76 | 1,58% | 1.167.173,00 |
| 07.10.2024 | 83,15 | 83,25 | 80,47 | 80,49 | -3,52% | 1.649.703,00 |
| 04.10.2024 | 80,00 | 83,46 | 79,50 | 83,43 | 5,04% | 2.515.147,00 |
| 03.10.2024 | 78,76 | 79,87 | 78,10 | 79,43 | 0,11% | 1.530.623,00 |
| 02.10.2024 | 78,87 | 79,80 | 77,80 | 79,34 | 1,57% | 2.497.146,00 |
| 01.10.2024 | 80,05 | 80,30 | 78,01 | 78,11 | -3,44% | 2.098.743,00 |
| 30.09.2024 | 80,78 | 81,77 | 79,39 | 80,89 | -0,86% | 2.192.622,00 |
| 27.09.2024 | 82,20 | 82,69 | 81,24 | 81,59 | -0,93% | 1.462.681,00 |