111,380$
-1,16%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 84,81 | 84,81 | 81,18 | 82,36 | -1,26% | 3.093.930,00 |
| 25.09.2024 | 85,31 | 85,34 | 83,40 | 83,41 | -2,44% | 2.298.220,00 |
| 24.09.2024 | 86,10 | 86,45 | 83,76 | 85,50 | -0,13% | 1.905.716,00 |
| 23.09.2024 | 82,67 | 86,12 | 82,50 | 85,61 | 3,83% | 3.165.959,00 |
| 20.09.2024 | 82,95 | 83,34 | 81,42 | 82,45 | -0,46% | 3.090.071,00 |
| 19.09.2024 | 80,09 | 82,90 | 79,20 | 82,83 | 6,07% | 3.408.940,00 |
| 18.09.2024 | 79,34 | 79,69 | 77,60 | 78,09 | -1,29% | 1.579.112,00 |
| 17.09.2024 | 80,80 | 80,80 | 77,81 | 79,11 | -1,03% | 2.117.964,00 |
| 16.09.2024 | 78,15 | 80,31 | 77,87 | 79,93 | 1,71% | 1.667.937,00 |
| 13.09.2024 | 79,05 | 80,26 | 77,91 | 78,59 | -0,34% | 1.339.767,00 |
| 12.09.2024 | 78,89 | 79,84 | 77,77 | 78,86 | 0,38% | 1.360.307,00 |
| 11.09.2024 | 76,49 | 78,70 | 75,22 | 78,56 | 2,28% | 2.332.876,00 |
| 10.09.2024 | 76,65 | 77,21 | 74,88 | 76,81 | 0,75% | 1.588.217,00 |
| 09.09.2024 | 77,01 | 77,71 | 76,09 | 76,24 | 0,25% | 1.288.777,00 |
| 06.09.2024 | 78,64 | 79,21 | 75,71 | 76,05 | -3,00% | 1.927.634,00 |
| 05.09.2024 | 77,27 | 79,38 | 77,15 | 78,40 | 0,47% | 1.235.504,00 |
| 04.09.2024 | 77,00 | 79,64 | 76,50 | 78,03 | -0,10% | 1.689.699,00 |
| 03.09.2024 | 81,60 | 81,76 | 77,19 | 78,11 | -4,91% | 2.237.994,00 |
| 30.08.2024 | 82,10 | 83,69 | 81,66 | 82,14 | 1,06% | 2.420.858,00 |
| 29.08.2024 | 80,44 | 82,59 | 80,33 | 81,28 | 1,79% | 1.438.884,00 |
| 28.08.2024 | 80,55 | 81,10 | 79,11 | 79,85 | -1,74% | 1.099.269,00 |
| 27.08.2024 | 80,65 | 82,70 | 80,21 | 81,26 | -0,47% | 1.362.227,00 |
| 26.08.2024 | 83,00 | 84,18 | 81,53 | 81,64 | -0,91% | 1.253.014,00 |
| 23.08.2024 | 81,18 | 82,70 | 80,68 | 82,39 | 2,18% | 1.333.278,00 |
| 22.08.2024 | 82,12 | 82,55 | 80,61 | 80,63 | -2,11% | 1.563.883,00 |
| 21.08.2024 | 82,33 | 82,52 | 81,09 | 82,37 | 0,05% | 1.417.961,00 |
| 20.08.2024 | 84,30 | 84,92 | 82,23 | 82,33 | -2,07% | 1.184.725,00 |
| 19.08.2024 | 82,55 | 84,31 | 81,81 | 84,07 | 2,05% | 2.042.870,00 |
| 16.08.2024 | 81,28 | 82,84 | 80,80 | 82,38 | 0,27% | 1.547.525,00 |
| 15.08.2024 | 82,36 | 83,45 | 81,25 | 82,16 | 0,86% | 1.652.326,00 |
| 14.08.2024 | 82,30 | 83,36 | 80,70 | 81,46 | -0,35% | 1.517.609,00 |
| 13.08.2024 | 77,14 | 81,77 | 77,14 | 81,75 | 6,68% | 2.134.418,00 |
| 12.08.2024 | 78,00 | 79,00 | 76,50 | 76,63 | -1,39% | 1.427.467,00 |
| 09.08.2024 | 77,51 | 78,90 | 76,87 | 77,71 | 1,16% | 1.914.730,00 |
| 08.08.2024 | 77,45 | 77,47 | 75,13 | 76,82 | 0,59% | 1.757.875,00 |
| 07.08.2024 | 78,75 | 79,98 | 76,18 | 76,37 | 0,17% | 2.403.749,00 |
| 06.08.2024 | 78,67 | 78,67 | 76,18 | 76,24 | -1,88% | 2.459.063,00 |
| 05.08.2024 | 69,26 | 80,15 | 69,26 | 77,70 | -2,21% | 5.494.687,00 |
| 02.08.2024 | 79,50 | 80,73 | 75,31 | 79,46 | 6,80% | 10.348.642,00 |