166,040€
-2,48%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 177,46 | 177,96 | 164,50 | 166,24 | -2,36% | 4.147,00 |
| 19.11.2025 | 169,94 | 174,12 | 167,46 | 170,26 | 0,19% | 2.614,00 |
| 18.11.2025 | 174,12 | 174,12 | 162,42 | 169,94 | -2,55% | 8.081,00 |
| 17.11.2025 | 181,84 | 184,98 | 173,84 | 174,38 | -4,48% | 1.437,00 |
| 14.11.2025 | 183,84 | 185,00 | 175,54 | 182,56 | -0,67% | 3.140,00 |
| 13.11.2025 | 194,98 | 195,14 | 183,22 | 183,80 | -5,59% | 3.624,00 |
| 12.11.2025 | 205,20 | 205,75 | 193,32 | 194,68 | -4,05% | 2.134,00 |
| 11.11.2025 | 209,00 | 210,00 | 202,90 | 202,90 | -2,45% | 1.124,00 |
| 10.11.2025 | 205,50 | 210,95 | 204,65 | 208,00 | 4,49% | 2.816,00 |
| 07.11.2025 | 197,34 | 199,06 | 188,58 | 199,06 | 1,52% | 3.011,00 |
| 06.11.2025 | 199,24 | 202,85 | 191,44 | 196,08 | -1,26% | 3.337,00 |
| 05.11.2025 | 202,55 | 207,05 | 198,58 | 198,58 | -1,91% | 5.791,00 |
| 04.11.2025 | 214,40 | 214,40 | 202,45 | 202,45 | -5,90% | 3.007,00 |
| 03.11.2025 | 222,00 | 225,10 | 212,40 | 215,15 | -1,40% | 5.903,00 |
| 31.10.2025 | 211,00 | 220,95 | 204,30 | 218,20 | 6,36% | 8.452,00 |
| 30.10.2025 | 196,44 | 207,90 | 186,00 | 205,15 | 5,24% | 4.286,00 |
| 29.10.2025 | 193,98 | 196,82 | 191,28 | 194,94 | 1,53% | 2.296,00 |
| 28.10.2025 | 194,44 | 195,70 | 191,74 | 192,00 | -0,55% | 2.209,00 |
| 27.10.2025 | 188,52 | 194,54 | 188,42 | 193,06 | 2,97% | 1.980,00 |
| 24.10.2025 | 186,80 | 190,42 | 186,44 | 187,50 | 0,48% | 934,00 |
| 23.10.2025 | 181,12 | 187,26 | 180,72 | 186,60 | 3,09% | 1.146,00 |
| 22.10.2025 | 184,40 | 184,72 | 177,62 | 181,00 | -1,45% | 1.162,00 |
| 21.10.2025 | 182,22 | 183,98 | 179,32 | 183,66 | 0,20% | 1.558,00 |
| 20.10.2025 | 180,08 | 183,40 | 180,00 | 183,30 | 3,27% | 1.307,00 |
| 17.10.2025 | 179,02 | 180,00 | 172,00 | 177,50 | -1,66% | 6.043,00 |
| 16.10.2025 | 185,68 | 190,14 | 179,28 | 180,50 | -3,99% | 7.856,00 |
| 15.10.2025 | 187,70 | 193,48 | 187,68 | 188,00 | 0,59% | 3.281,00 |
| 14.10.2025 | 191,98 | 191,98 | 182,02 | 186,90 | -2,76% | 2.781,00 |
| 13.10.2025 | 188,62 | 192,98 | 185,82 | 192,20 | 3,59% | 2.201,00 |
| 10.10.2025 | 192,00 | 195,00 | 184,50 | 185,54 | -2,75% | 2.202,00 |
| 09.10.2025 | 190,12 | 191,14 | 185,02 | 190,78 | 0,98% | 4.682,00 |
| 08.10.2025 | 188,32 | 190,50 | 186,30 | 188,92 | 1,16% | 693,00 |
| 07.10.2025 | 189,90 | 191,60 | 182,92 | 186,76 | -0,77% | 1.301,00 |
| 06.10.2025 | 184,80 | 191,60 | 184,80 | 188,20 | 3,94% | 2.659,00 |
| 03.10.2025 | 192,98 | 193,62 | 181,06 | 181,06 | -5,42% | 2.991,00 |
| 02.10.2025 | 186,32 | 191,70 | 184,48 | 191,44 | 2,70% | 1.841,00 |
| 01.10.2025 | 180,62 | 186,40 | 178,36 | 186,40 | 1,88% | 3.726,00 |
| 30.09.2025 | 185,46 | 187,26 | 180,22 | 182,96 | -1,86% | 1.779,00 |
| 29.09.2025 | 185,98 | 187,90 | 184,84 | 186,42 | 0,81% | 1.045,00 |
| 26.09.2025 | 185,72 | 188,26 | 183,20 | 184,92 | -1,62% | 828,00 |
| 25.09.2025 | 186,18 | 187,96 | 180,92 | 187,96 | 0,84% | 1.577,00 |
| 24.09.2025 | 188,46 | 191,98 | 186,38 | 186,40 | -1,51% | 371,00 |
| 23.09.2025 | 194,46 | 194,54 | 186,76 | 189,26 | -2,22% | 1.647,00 |
| 22.09.2025 | 193,48 | 194,50 | 189,12 | 193,56 | 0,28% | 1.762,00 |
| 19.09.2025 | 189,00 | 193,02 | 188,90 | 193,02 | 2,40% | 2.297,00 |
| 18.09.2025 | 184,08 | 189,22 | 181,94 | 188,50 | 3,56% | 1.446,00 |
| 17.09.2025 | 185,84 | 186,96 | 176,86 | 182,02 | -1,46% | 3.213,00 |
| 16.09.2025 | 191,22 | 193,00 | 184,72 | 184,72 | -3,56% | 1.161,00 |
| 15.09.2025 | 188,42 | 195,32 | 187,26 | 191,54 | 1,53% | 2.958,00 |
| 12.09.2025 | 192,78 | 193,04 | 188,40 | 188,66 | -1,52% | 1.461,00 |
| 11.09.2025 | 191,68 | 196,16 | 189,68 | 191,58 | 1,90% | 6.541,00 |
| 10.09.2025 | 187,98 | 191,20 | 186,02 | 188,00 | 0,78% | 2.474,00 |
| 09.09.2025 | 186,10 | 186,96 | 182,92 | 186,54 | 0,56% | 2.142,00 |
| 08.09.2025 | 182,10 | 187,80 | 182,10 | 185,50 | 1,82% | 2.097,00 |
| 05.09.2025 | 180,98 | 182,40 | 178,66 | 182,18 | 1,14% | 1.393,00 |
| 04.09.2025 | 177,76 | 181,00 | 173,38 | 180,12 | 2,20% | 2.972,00 |
| 03.09.2025 | 179,98 | 180,00 | 175,20 | 176,24 | -0,46% | 2.136,00 |
| 02.09.2025 | 176,62 | 178,66 | 172,88 | 177,06 | -1,12% | 2.462,00 |
| 01.09.2025 | 177,10 | 179,06 | 175,02 | 179,06 | 0,81% | 1.294,00 |
| 29.08.2025 | 181,16 | 184,92 | 176,62 | 177,62 | -2,64% | 4.072,00 |
| 28.08.2025 | 175,02 | 184,46 | 175,02 | 182,44 | 3,66% | 3.733,00 |
| 27.08.2025 | 170,14 | 176,86 | 170,14 | 176,00 | 2,95% | 2.417,00 |
| 26.08.2025 | 168,04 | 172,72 | 167,12 | 170,96 | 0,94% | 1.172,00 |
| 25.08.2025 | 166,74 | 169,42 | 166,18 | 169,36 | 0,91% | 711,00 |
| 22.08.2025 | 166,78 | 168,28 | 164,90 | 167,84 | 0,80% | 2.228,00 |
| 21.08.2025 | 166,72 | 166,98 | 163,64 | 166,50 | 0,60% | 1.318,00 |
| 20.08.2025 | 168,06 | 168,28 | 158,38 | 165,50 | -1,59% | 5.827,00 |
| 19.08.2025 | 173,38 | 174,32 | 166,26 | 168,18 | -2,97% | 3.019,00 |
| 18.08.2025 | 172,70 | 173,68 | 168,40 | 173,32 | 0,98% | 1.965,00 |
| 15.08.2025 | 166,68 | 173,08 | 166,56 | 171,64 | 2,61% | 1.125,00 |
| 14.08.2025 | 170,92 | 171,52 | 165,60 | 167,28 | -0,84% | 3.975,00 |
| 13.08.2025 | 174,18 | 175,06 | 167,50 | 168,70 | -2,59% | 1.778,00 |
| 12.08.2025 | 172,20 | 175,56 | 169,34 | 173,18 | 0,17% | 3.454,00 |
| 11.08.2025 | 176,32 | 177,86 | 172,02 | 172,88 | -1,43% | 1.979,00 |
| 08.08.2025 | 180,00 | 182,54 | 175,38 | 175,38 | -2,57% | 2.329,00 |
| 07.08.2025 | 184,96 | 187,98 | 176,00 | 180,00 | -2,62% | 2.646,00 |
| 06.08.2025 | 178,92 | 184,84 | 178,92 | 184,84 | 3,35% | 1.909,00 |
| 05.08.2025 | 180,64 | 186,58 | 176,88 | 178,84 | -0,35% | 4.068,00 |
| 04.08.2025 | 175,30 | 183,02 | 174,02 | 179,46 | 3,23% | 5.325,00 |
| 01.08.2025 | 183,98 | 183,98 | 166,74 | 173,84 | -4,51% | 6.521,00 |
| 31.07.2025 | 178,22 | 184,60 | 176,08 | 182,06 | 4,09% | 4.112,00 |
| 30.07.2025 | 172,18 | 177,18 | 171,64 | 174,90 | 1,06% | 4.767,00 |
| 29.07.2025 | 171,66 | 175,40 | 171,42 | 173,06 | 0,76% | 1.397,00 |
| 28.07.2025 | 169,20 | 173,84 | 169,20 | 171,76 | 1,67% | 1.920,00 |
| 25.07.2025 | 162,66 | 170,46 | 161,38 | 168,94 | 3,77% | 3.147,00 |
| 24.07.2025 | 162,10 | 163,06 | 159,00 | 162,80 | 1,37% | 2.122,00 |
| 23.07.2025 | 163,46 | 163,92 | 159,16 | 160,60 | -1,18% | 3.551,00 |
| 22.07.2025 | 168,02 | 170,08 | 161,38 | 162,52 | -4,13% | 3.276,00 |
| 21.07.2025 | 169,98 | 172,66 | 167,80 | 169,52 | 0,31% | 8.225,00 |
| 18.07.2025 | 165,70 | 169,00 | 164,22 | 169,00 | 2,77% | 2.584,00 |
| 17.07.2025 | 163,98 | 166,40 | 162,70 | 164,44 | 0,65% | 3.250,00 |
| 16.07.2025 | 161,22 | 163,38 | 159,44 | 163,38 | 1,66% | 2.196,00 |
| 15.07.2025 | 158,28 | 161,60 | 155,30 | 160,72 | 2,62% | 2.224,00 |
| 14.07.2025 | 154,00 | 158,56 | 150,52 | 156,62 | 1,19% | 3.231,00 |
| 11.07.2025 | 155,62 | 158,18 | 153,52 | 154,78 | -0,60% | 1.361,00 |
| 10.07.2025 | 165,44 | 166,24 | 154,76 | 155,72 | -5,99% | 8.297,00 |
| 09.07.2025 | 165,28 | 167,20 | 163,64 | 165,64 | 0,80% | 2.595,00 |
| 08.07.2025 | 164,98 | 166,58 | 160,52 | 164,32 | -0,60% | 2.422,00 |
| 07.07.2025 | 161,06 | 165,38 | 160,52 | 165,32 | 2,89% | 3.459,00 |
| 04.07.2025 | 160,78 | 162,28 | 159,44 | 160,68 | -1,54% | 1.038,00 |