212,100$
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 213,10 | 217,73 | 208,16 | 212,45 | 0,16% | 2.542.867,00 |
| 12.03.2026 | 212,13 | 217,26 | 210,02 | 212,11 | -0,42% | 3.599.077,00 |
| 11.03.2026 | 208,27 | 215,38 | 207,28 | 213,00 | 2,66% | 3.399.869,00 |
| 10.03.2026 | 202,81 | 209,91 | 198,01 | 207,49 | 2,98% | 4.175.798,00 |
| 09.03.2026 | 192,19 | 203,88 | 192,19 | 201,48 | 3,22% | 87.937,00 |
| 06.03.2026 | 190,00 | 196,39 | 188,00 | 195,19 | 1,50% | 87.937,00 |
| 05.03.2026 | 185,30 | 193,56 | 184,64 | 192,31 | 3,45% | 3.819.978,00 |
| 04.03.2026 | 179,99 | 187,37 | 178,55 | 185,89 | 3,90% | 2.720.705,00 |
| 03.03.2026 | 176,59 | 181,70 | 171,62 | 178,91 | -1,17% | 2.763.803,00 |
| 02.03.2026 | 167,65 | 181,10 | 167,65 | 181,02 | 5,13% | 3.343.066,00 |
| 27.02.2026 | 170,00 | 172,25 | 166,68 | 172,19 | -1,41% | 4.426.947,00 |
| 26.02.2026 | 173,99 | 177,50 | 170,24 | 174,66 | 1,66% | 4.019.405,00 |
| 25.02.2026 | 163,79 | 173,26 | 162,53 | 171,80 | 4,88% | 3.867.702,00 |
| 24.02.2026 | 159,50 | 167,24 | 159,13 | 163,81 | 2,26% | 4.792.879,00 |
| 23.02.2026 | 174,84 | 176,74 | 158,83 | 160,19 | -9,57% | 8.504.274,00 |
| 20.02.2026 | 190,61 | 195,19 | 176,71 | 177,14 | -8,05% | 6.606.177,00 |
| 19.02.2026 | 188,83 | 193,67 | 183,33 | 192,64 | 0,63% | 3.001.552,00 |
| 18.02.2026 | 192,60 | 194,35 | 185,21 | 191,44 | -1,16% | 3.459.105,00 |
| 17.02.2026 | 194,43 | 201,66 | 189,50 | 193,68 | -1,11% | 5.822.105,00 |
| 13.02.2026 | 186,62 | 198,87 | 184,45 | 195,85 | 5,77% | 6.698.975,00 |
| 12.02.2026 | 191,00 | 200,50 | 181,47 | 185,17 | -2,24% | 7.640.414,00 |
| 11.02.2026 | 203,05 | 203,62 | 185,73 | 189,41 | 5,24% | 15.668.258,00 |
| 10.02.2026 | 179,20 | 184,11 | 174,89 | 179,98 | 3,59% | 11.424.031,00 |
| 09.02.2026 | 173,18 | 175,76 | 169,02 | 173,75 | 0,31% | 4.665.962,00 |
| 06.02.2026 | 165,37 | 173,66 | 160,35 | 173,21 | 6,23% | 5.383.726,00 |
| 05.02.2026 | 165,83 | 172,58 | 162,01 | 163,05 | -2,30% | 5.936.225,00 |
| 04.02.2026 | 172,61 | 175,78 | 162,22 | 166,88 | -2,01% | 7.490.947,00 |
| 03.02.2026 | 181,66 | 181,66 | 163,91 | 170,31 | -6,64% | 7.647.231,00 |
| 02.02.2026 | 176,29 | 185,22 | 174,80 | 182,42 | 2,86% | 4.381.999,00 |
| 30.01.2026 | 179,59 | 181,24 | 175,63 | 177,35 | -1,69% | 3.497.618,00 |
| 29.01.2026 | 186,27 | 187,00 | 175,07 | 180,39 | -2,43% | 5.966.013,00 |
| 28.01.2026 | 206,00 | 206,23 | 183,91 | 184,88 | -10,23% | 8.947.067,00 |
| 27.01.2026 | 212,02 | 218,22 | 205,20 | 205,95 | 8,77% | 12.530.674,00 |
| 26.01.2026 | 184,90 | 194,89 | 183,65 | 189,35 | 9,17% | 7.867.835,00 |
| 23.01.2026 | 174,96 | 178,67 | 172,32 | 173,44 | 0,08% | 3.652.106,00 |
| 22.01.2026 | 173,36 | 175,55 | 168,94 | 173,30 | 1,96% | 4.278.183,00 |
| 21.01.2026 | 177,17 | 178,45 | 169,45 | 169,97 | -4,20% | 5.105.896,00 |
| 20.01.2026 | 177,75 | 183,60 | 175,25 | 177,42 | -3,67% | 3.613.438,00 |
| 16.01.2026 | 184,49 | 188,46 | 181,35 | 184,17 | 0,02% | 2.289.871,00 |
| 15.01.2026 | 190,01 | 191,79 | 184,10 | 184,14 | -2,26% | 2.675.949,00 |
| 14.01.2026 | 187,81 | 192,76 | 185,28 | 188,39 | -0,17% | 3.014.594,00 |
| 13.01.2026 | 187,18 | 189,74 | 185,35 | 188,71 | 1,24% | 2.196.141,00 |
| 12.01.2026 | 181,00 | 187,56 | 180,23 | 186,39 | 1,98% | 2.436.200,00 |
| 09.01.2026 | 186,01 | 188,30 | 182,43 | 182,78 | -2,24% | 2.683.540,00 |
| 08.01.2026 | 201,71 | 201,90 | 185,81 | 186,96 | -7,82% | 3.871.805,00 |
| 07.01.2026 | 200,00 | 204,62 | 197,77 | 202,81 | 2,43% | 2.155.600,00 |
| 06.01.2026 | 199,06 | 199,06 | 191,65 | 198,00 | 0,17% | 2.485.197,00 |
| 05.01.2026 | 195,64 | 205,20 | 194,94 | 197,66 | 0,84% | 2.227.938,00 |