218,000$
0,77%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 218,94 | 219,88 | 216,34 | 218,58 | 1,04% | 1.852.737,00 |
| 26.09.2025 | 218,01 | 220,00 | 213,55 | 216,34 | -0,85% | 1.888.385,00 |
| 25.09.2025 | 213,50 | 219,29 | 210,87 | 218,20 | 0,29% | 2.803.778,00 |
| 24.09.2025 | 226,00 | 226,99 | 217,22 | 217,57 | -2,55% | 2.316.254,00 |
| 23.09.2025 | 228,34 | 228,34 | 219,55 | 223,26 | -2,20% | 1.975.031,00 |
| 22.09.2025 | 224,52 | 230,10 | 222,76 | 228,28 | 1,04% | 2.579.805,00 |
| 19.09.2025 | 224,00 | 227,62 | 222,18 | 225,94 | 1,06% | 4.004.526,00 |
| 18.09.2025 | 216,75 | 223,81 | 215,82 | 223,57 | 4,53% | 3.012.398,00 |
| 17.09.2025 | 219,65 | 220,19 | 208,59 | 213,88 | -2,44% | 3.394.896,00 |
| 16.09.2025 | 225,00 | 225,16 | 218,39 | 219,24 | -3,00% | 2.564.351,00 |
| 15.09.2025 | 220,57 | 229,54 | 220,51 | 226,01 | 2,12% | 1.878.462,00 |
| 12.09.2025 | 223,80 | 225,52 | 220,43 | 221,32 | -1,48% | 1.554.055,00 |
| 11.09.2025 | 224,90 | 230,10 | 223,09 | 224,64 | 0,75% | 3.132.440,00 |
| 10.09.2025 | 219,97 | 225,29 | 219,51 | 222,97 | 2,02% | 2.216.013,00 |
| 09.09.2025 | 217,92 | 219,20 | 214,85 | 218,56 | 0,29% | 1.671.547,00 |
| 08.09.2025 | 216,70 | 220,99 | 216,23 | 217,92 | 1,63% | 2.390.576,00 |
| 05.09.2025 | 212,11 | 214,71 | 208,46 | 214,43 | 2,12% | 1.638.321,00 |
| 04.09.2025 | 205,06 | 211,14 | 200,67 | 209,98 | 2,08% | 1.774.768,00 |
| 03.09.2025 | 208,75 | 208,97 | 203,86 | 205,71 | -1,12% | 1.369.976,00 |
| 02.09.2025 | 202,65 | 208,71 | 199,39 | 208,05 | -0,32% | 1.884.153,00 |
| 29.08.2025 | 212,48 | 214,43 | 206,00 | 208,71 | -2,21% | 2.095.433,00 |
| 28.08.2025 | 205,80 | 215,65 | 205,80 | 213,42 | 3,99% | 2.730.573,00 |
| 27.08.2025 | 200,82 | 205,65 | 199,76 | 205,24 | 3,37% | 2.418.183,00 |
| 26.08.2025 | 196,47 | 201,50 | 195,94 | 198,55 | 1,36% | 2.746.423,00 |
| 25.08.2025 | 196,00 | 197,46 | 194,13 | 195,88 | -0,15% | 1.230.587,00 |
| 22.08.2025 | 192,30 | 197,99 | 190,48 | 196,17 | 1,76% | 1.417.048,00 |
| 21.08.2025 | 191,00 | 193,49 | 190,29 | 192,77 | -0,22% | 1.608.795,00 |
| 20.08.2025 | 194,56 | 195,50 | 184,52 | 193,20 | -1,68% | 3.183.649,00 |
| 19.08.2025 | 201,63 | 203,00 | 193,51 | 196,51 | -2,90% | 2.177.606,00 |
| 18.08.2025 | 199,99 | 203,31 | 196,56 | 202,37 | 0,73% | 2.193.150,00 |
| 15.08.2025 | 195,63 | 202,90 | 195,00 | 200,91 | 2,83% | 2.121.894,00 |
| 14.08.2025 | 195,97 | 198,17 | 192,96 | 195,38 | -1,99% | 2.518.056,00 |
| 13.08.2025 | 204,00 | 204,52 | 195,86 | 199,34 | -1,48% | 2.651.317,00 |
| 12.08.2025 | 202,47 | 204,00 | 197,23 | 202,33 | 0,58% | 1.763.936,00 |
| 11.08.2025 | 202,50 | 206,12 | 200,10 | 201,17 | -1,68% | 2.048.690,00 |
| 08.08.2025 | 210,59 | 211,79 | 204,20 | 204,60 | -2,78% | 1.767.234,00 |
| 07.08.2025 | 218,72 | 219,00 | 204,33 | 210,44 | -2,36% | 2.691.995,00 |
| 06.08.2025 | 209,30 | 215,55 | 208,48 | 215,53 | 3,71% | 2.297.170,00 |
| 05.08.2025 | 209,15 | 215,58 | 204,70 | 207,81 | -0,47% | 3.020.804,00 |
| 04.08.2025 | 204,57 | 211,75 | 202,71 | 208,80 | 4,34% | 3.636.871,00 |
| 01.08.2025 | 198,66 | 211,27 | 192,80 | 200,11 | -3,65% | 6.449.383,00 |
| 31.07.2025 | 204,44 | 210,98 | 203,00 | 207,68 | 3,40% | 6.175.883,00 |
| 30.07.2025 | 200,51 | 203,08 | 199,00 | 200,85 | 0,71% | 2.708.470,00 |
| 29.07.2025 | 200,00 | 202,36 | 197,68 | 199,43 | 0,01% | 2.821.937,00 |
| 28.07.2025 | 200,91 | 202,34 | 198,62 | 199,41 | 0,50% | 3.515.199,00 |
| 25.07.2025 | 191,90 | 200,01 | 191,58 | 198,42 | 3,57% | 2.698.719,00 |
| 24.07.2025 | 190,20 | 192,62 | 186,72 | 191,58 | 1,28% | 2.609.660,00 |
| 23.07.2025 | 190,02 | 190,83 | 186,08 | 189,15 | -0,73% | 2.755.527,00 |
| 22.07.2025 | 197,22 | 197,22 | 188,65 | 190,55 | -3,65% | 3.893.758,00 |
| 21.07.2025 | 198,30 | 200,77 | 195,04 | 197,76 | 0,21% | 3.609.010,00 |
| 18.07.2025 | 191,71 | 197,35 | 191,53 | 197,35 | 3,19% | 4.216.629,00 |
| 17.07.2025 | 190,48 | 193,10 | 189,09 | 191,25 | 0,76% | 3.569.048,00 |
| 16.07.2025 | 188,99 | 190,12 | 186,08 | 189,81 | 1,52% | 2.996.052,00 |
| 15.07.2025 | 184,52 | 187,75 | 180,70 | 186,97 | 2,23% | 2.396.744,00 |
| 14.07.2025 | 179,94 | 184,90 | 178,51 | 182,90 | 0,83% | 2.543.498,00 |
| 11.07.2025 | 182,43 | 185,38 | 180,11 | 181,39 | -0,29% | 2.781.806,00 |
| 10.07.2025 | 194,05 | 194,49 | 179,55 | 181,92 | -5,98% | 3.850.250,00 |
| 09.07.2025 | 194,25 | 195,90 | 192,25 | 193,49 | 0,35% | 2.236.165,00 |
| 08.07.2025 | 193,43 | 194,89 | 187,77 | 192,81 | -0,02% | 2.443.098,00 |
| 07.07.2025 | 190,31 | 194,15 | 188,80 | 192,85 | 0,83% | 2.124.100,00 |
| 03.07.2025 | 185,85 | 191,85 | 185,85 | 191,27 | 3,03% | 1.848.809,00 |
| 02.07.2025 | 182,97 | 187,11 | 181,64 | 185,64 | 0,37% | 3.174.559,00 |
| 01.07.2025 | 194,75 | 198,01 | 180,65 | 184,95 | -5,56% | 5.443.247,00 |
| 30.06.2025 | 195,55 | 196,20 | 192,32 | 195,83 | 0,92% | 2.878.055,00 |
| 27.06.2025 | 191,71 | 194,71 | 189,00 | 194,05 | 1,62% | 4.904.747,00 |
| 26.06.2025 | 191,50 | 192,46 | 188,35 | 190,96 | 0,44% | 2.268.870,00 |
| 25.06.2025 | 187,67 | 192,00 | 187,41 | 190,12 | 1,98% | 2.505.979,00 |
| 24.06.2025 | 185,96 | 187,90 | 183,61 | 186,43 | 1,39% | 2.020.351,00 |
| 23.06.2025 | 178,31 | 184,93 | 175,25 | 183,87 | 2,55% | 3.393.556,00 |
| 20.06.2025 | 182,25 | 184,85 | 178,89 | 179,30 | -1,16% | 2.667.408,00 |
| 18.06.2025 | 181,72 | 182,98 | 178,86 | 181,40 | 0,09% | 2.952.092,00 |
| 17.06.2025 | 178,27 | 182,59 | 176,02 | 181,23 | 1,09% | 3.530.088,00 |
| 16.06.2025 | 174,12 | 179,47 | 173,80 | 179,27 | 4,24% | 4.296.037,00 |
| 13.06.2025 | 167,13 | 173,91 | 167,13 | 171,97 | 0,68% | 6.261.019,00 |
| 12.06.2025 | 176,00 | 181,49 | 168,12 | 170,81 | -4,95% | 7.856.326,00 |
| 11.06.2025 | 179,02 | 181,50 | 177,44 | 179,71 | 0,21% | 2.238.189,00 |
| 10.06.2025 | 179,48 | 181,80 | 176,29 | 179,34 | 0,87% | 2.827.106,00 |
| 09.06.2025 | 180,21 | 180,21 | 173,15 | 177,80 | -1,04% | 2.616.318,00 |
| 06.06.2025 | 178,39 | 181,81 | 176,15 | 179,67 | 1,89% | 2.773.528,00 |
| 05.06.2025 | 171,52 | 181,12 | 170,74 | 176,33 | 3,17% | 5.240.814,00 |
| 04.06.2025 | 172,58 | 174,49 | 170,62 | 170,92 | -0,96% | 2.294.767,00 |
| 03.06.2025 | 169,82 | 173,19 | 167,73 | 172,57 | 1,69% | 2.724.176,00 |
| 02.06.2025 | 165,00 | 170,00 | 162,27 | 169,70 | 2,30% | 2.694.365,00 |
| 30.05.2025 | 163,62 | 166,52 | 161,12 | 165,89 | 1,05% | 3.895.259,00 |
| 29.05.2025 | 164,81 | 165,49 | 159,76 | 164,16 | 1,35% | 3.110.918,00 |
| 28.05.2025 | 162,00 | 163,01 | 161,29 | 161,98 | 0,14% | 3.388.191,00 |
| 27.05.2025 | 160,30 | 162,80 | 159,28 | 161,76 | 2,35% | 2.908.435,00 |
| 23.05.2025 | 155,17 | 159,18 | 154,93 | 158,04 | -0,11% | 1.677.313,00 |
| 22.05.2025 | 157,36 | 160,48 | 155,90 | 158,21 | 1,08% | 2.084.663,00 |
| 21.05.2025 | 156,14 | 160,21 | 155,21 | 156,52 | -0,57% | 2.817.553,00 |
| 20.05.2025 | 156,30 | 157,88 | 155,28 | 157,42 | -0,06% | 2.705.513,00 |
| 19.05.2025 | 154,44 | 158,67 | 154,03 | 157,52 | 0,21% | 3.505.815,00 |
| 16.05.2025 | 152,69 | 157,51 | 152,41 | 157,19 | 2,87% | 5.379.688,00 |
| 15.05.2025 | 152,94 | 154,47 | 150,59 | 152,80 | -1,09% | 2.942.213,00 |
| 14.05.2025 | 152,00 | 154,62 | 150,45 | 154,49 | 2,75% | 4.488.343,00 |
| 13.05.2025 | 143,42 | 151,32 | 143,00 | 150,36 | 5,62% | 5.130.143,00 |
| 12.05.2025 | 139,00 | 143,28 | 136,32 | 142,36 | 7,57% | 5.052.306,00 |
| 09.05.2025 | 133,62 | 136,39 | 130,20 | 132,34 | 6,46% | 9.048.305,00 |
| 08.05.2025 | 123,81 | 126,27 | 121,46 | 124,31 | 2,14% | 5.434.889,00 |
| 07.05.2025 | 122,08 | 122,74 | 120,55 | 121,71 | -0,47% | 2.142.777,00 |