172,390$
0,86%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.712.310,00 |
| 02.06.2025 | 165,00 | 170,00 | 162,27 | 169,70 | 2,30% | 2.688.427,00 |
| 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% | 3.109.068,00 |
| 28.05.2025 | 162,00 | 163,01 | 161,29 | 161,98 | 0,14% | 3.378.270,00 |
| 27.05.2025 | 160,30 | 162,80 | 159,28 | 161,76 | 2,35% | 2.895.784,00 |
| 23.05.2025 | 155,17 | 159,18 | 154,93 | 158,04 | -0,11% | 1.677.313,00 |
| 22.05.2025 | 157,10 | 160,48 | 155,90 | 158,21 | 1,08% | 2.072.711,00 |
| 21.05.2025 | 156,14 | 160,21 | 155,21 | 156,52 | -0,57% | 2.807.956,00 |
| 20.05.2025 | 156,30 | 157,88 | 155,28 | 157,42 | -0,06% | 2.692.488,00 |
| 19.05.2025 | 154,44 | 158,67 | 154,03 | 157,52 | 0,21% | 3.502.797,00 |
| 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% | 2.913.887,00 |
| 14.05.2025 | 151,99 | 154,62 | 150,45 | 154,49 | 2,75% | 4.377.269,00 |
| 13.05.2025 | 143,12 | 151,32 | 143,00 | 150,36 | 5,62% | 5.033.089,00 |
| 12.05.2025 | 139,00 | 143,28 | 136,32 | 142,36 | 7,57% | 4.985.830,00 |
| 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% | 4.749.911,00 |
| 07.05.2025 | 122,33 | 122,74 | 120,55 | 121,71 | -0,47% | 2.135.742,00 |
| 06.05.2025 | 122,25 | 123,48 | 120,46 | 122,29 | -1,89% | 2.541.667,00 |
| 05.05.2025 | 122,59 | 126,25 | 122,39 | 124,64 | 0,33% | 2.801.040,00 |
| 02.05.2025 | 125,12 | 126,05 | 123,42 | 124,23 | 1,32% | 2.625.212,00 |
| 01.05.2025 | 125,70 | 125,98 | 122,50 | 122,61 | 1,52% | 3.198.817,00 |
| 30.04.2025 | 118,71 | 120,93 | 117,07 | 120,78 | -1,19% | 2.611.245,00 |
| 29.04.2025 | 120,89 | 122,87 | 120,49 | 122,23 | 1,02% | 1.709.381,00 |
| 28.04.2025 | 121,41 | 122,50 | 118,06 | 121,00 | 0,00% | 2.063.850,00 |
| 25.04.2025 | 117,89 | 121,09 | 117,83 | 121,00 | 1,79% | 2.596.726,00 |
| 24.04.2025 | 113,49 | 119,66 | 112,90 | 118,87 | 5,38% | 2.594.421,00 |
| 23.04.2025 | 113,18 | 118,00 | 112,12 | 112,80 | 5,61% | 3.569.824,00 |
| 22.04.2025 | 104,27 | 107,43 | 103,00 | 106,81 | 4,60% | 2.465.359,00 |
| 21.04.2025 | 105,96 | 106,44 | 100,25 | 102,11 | -5,37% | 2.355.782,00 |
| 17.04.2025 | 110,80 | 110,90 | 106,80 | 107,90 | -1,51% | 1.932.013,00 |
| 16.04.2025 | 109,03 | 113,66 | 107,68 | 109,55 | 0,38% | 3.962.697,00 |
| 15.04.2025 | 107,17 | 110,29 | 106,18 | 109,14 | 1,89% | 1.987.726,00 |
| 14.04.2025 | 110,00 | 111,69 | 106,10 | 107,12 | 0,82% | 2.522.560,00 |
| 11.04.2025 | 105,57 | 107,27 | 102,84 | 106,25 | 0,71% | 3.133.410,00 |
| 10.04.2025 | 108,29 | 108,98 | 102,10 | 105,50 | -6,27% | 3.838.351,00 |
| 09.04.2025 | 97,24 | 115,42 | 96,41 | 112,56 | 15,51% | 7.154.675,00 |
| 08.04.2025 | 103,59 | 105,27 | 95,79 | 97,45 | -0,93% | 5.362.030,00 |
| 07.04.2025 | 90,98 | 103,39 | 89,42 | 98,36 | 1,32% | 6.537.494,00 |
| 04.04.2025 | 101,25 | 102,50 | 94,16 | 97,08 | -9,60% | 6.614.971,00 |
| 03.04.2025 | 112,60 | 113,22 | 105,30 | 107,39 | -10,17% | 4.920.661,00 |
| 02.04.2025 | 112,58 | 120,33 | 112,50 | 119,55 | 3,36% | 4.164.076,00 |
| 01.04.2025 | 114,17 | 115,73 | 111,34 | 115,66 | 2,64% | 3.435.322,00 |
| 31.03.2025 | 110,25 | 112,90 | 106,10 | 112,69 | -1,94% | 4.110.207,00 |
| 28.03.2025 | 117,30 | 117,84 | 112,40 | 114,92 | -3,08% | 3.142.893,00 |
| 27.03.2025 | 119,41 | 121,10 | 115,81 | 118,57 | -2,13% | 2.271.552,00 |
| 26.03.2025 | 127,53 | 127,70 | 120,40 | 121,15 | -4,98% | 2.555.808,00 |
| 25.03.2025 | 131,79 | 132,41 | 126,06 | 127,50 | 2,88% | 6.059.102,00 |
| 24.03.2025 | 122,63 | 124,96 | 121,15 | 123,93 | 3,95% | 3.107.952,00 |
| 21.03.2025 | 116,30 | 119,57 | 115,11 | 119,22 | 1,09% | 4.325.279,00 |
| 20.03.2025 | 117,63 | 120,56 | 116,68 | 117,94 | 0,31% | 2.460.298,00 |
| 19.03.2025 | 115,08 | 119,18 | 113,92 | 117,58 | 2,14% | 2.969.411,00 |
| 18.03.2025 | 115,48 | 116,16 | 111,91 | 115,12 | -0,78% | 2.438.792,00 |
| 17.03.2025 | 115,67 | 118,05 | 115,29 | 116,02 | -0,11% | 2.788.547,00 |
| 14.03.2025 | 115,39 | 117,79 | 114,50 | 116,15 | 2,15% | 3.266.854,00 |
| 13.03.2025 | 115,49 | 116,60 | 111,02 | 113,70 | -4,77% | 4.487.806,00 |
| 12.03.2025 | 125,00 | 126,00 | 116,00 | 119,40 | -0,56% | 6.741.860,00 |
| 11.03.2025 | 116,59 | 123,36 | 116,51 | 120,07 | 2,97% | 5.880.636,00 |
| 10.03.2025 | 122,93 | 122,93 | 113,83 | 116,61 | -8,00% | 6.485.992,00 |
| 07.03.2025 | 129,93 | 132,36 | 121,03 | 126,75 | -3,26% | 5.757.304,00 |
| 06.03.2025 | 140,14 | 141,90 | 129,72 | 131,02 | -8,86% | 4.467.671,00 |
| 05.03.2025 | 140,50 | 143,97 | 137,24 | 143,75 | 2,00% | 2.614.877,00 |
| 04.03.2025 | 135,25 | 144,28 | 132,81 | 140,93 | -1,39% | 5.039.037,00 |
| 03.03.2025 | 146,43 | 149,16 | 141,72 | 142,91 | -1,64% | 4.724.606,00 |
| 28.02.2025 | 140,00 | 145,71 | 137,94 | 145,30 | 3,25% | 4.614.383,00 |
| 27.02.2025 | 148,96 | 150,69 | 140,65 | 140,72 | -2,90% | 2.892.616,00 |
| 26.02.2025 | 145,55 | 146,88 | 144,05 | 144,92 | 1,24% | 2.987.096,00 |
| 25.02.2025 | 146,70 | 147,60 | 140,22 | 143,14 | -3,28% | 3.845.364,00 |
| 24.02.2025 | 151,30 | 151,62 | 144,38 | 148,00 | -2,61% | 4.304.902,00 |
| 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 |