185,050€
1,14%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,22% | 1.461,00 |
| 11.09.2025 | 190,84 | 196,16 | 189,68 | 192,95 | 2,36% | 6.286,00 |
| 10.09.2025 | 187,42 | 191,81 | 186,02 | 188,51 | 0,94% | 2.474,00 |
| 09.09.2025 | 184,40 | 187,16 | 183,25 | 186,76 | 0,44% | 2.142,00 |
| 08.09.2025 | 182,51 | 188,03 | 182,18 | 185,95 | 2,07% | 2.077,00 |
| 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 |
| 03.07.2025 | 158,36 | 163,44 | 156,76 | 163,20 | 4,03% | 597,00 |
| 02.07.2025 | 157,66 | 159,36 | 154,12 | 156,88 | 0,01% | 754,00 |
| 01.07.2025 | 166,62 | 167,98 | 154,02 | 156,86 | -5,31% | 3.165,00 |
| 30.06.2025 | 165,68 | 168,00 | 164,72 | 165,66 | 0,05% | 4.190,00 |
| 27.06.2025 | 162,78 | 165,58 | 161,32 | 165,58 | 1,71% | 1.123,00 |
| 26.06.2025 | 162,58 | 164,52 | 161,22 | 162,80 | 0,10% | 1.086,00 |
| 25.06.2025 | 161,42 | 165,44 | 160,08 | 162,64 | 1,19% | 1.607,00 |
| 24.06.2025 | 161,54 | 163,30 | 158,44 | 160,72 | 0,82% | 2.815,00 |
| 23.06.2025 | 154,80 | 159,42 | 153,22 | 159,42 | 2,52% | 8.383,00 |
| 20.06.2025 | 155,32 | 160,72 | 155,32 | 155,50 | -0,49% | 1.587,00 |
| 19.06.2025 | 156,92 | 158,06 | 154,52 | 156,26 | -1,97% | 898,00 |
| 18.06.2025 | 158,06 | 159,40 | 155,60 | 159,40 | 0,42% | 1.678,00 |
| 17.06.2025 | 154,34 | 159,00 | 152,28 | 158,74 | 3,12% | 6.293,00 |
| 16.06.2025 | 148,66 | 154,78 | 148,48 | 153,94 | 3,76% | 1.078,00 |
| 13.06.2025 | 145,50 | 149,86 | 143,52 | 148,36 | 0,83% | 6.852,00 |
| 12.06.2025 | 152,96 | 156,42 | 145,58 | 147,14 | -5,76% | 3.563,00 |
| 11.06.2025 | 155,78 | 157,86 | 155,52 | 156,14 | -0,23% | 910,00 |
| 10.06.2025 | 155,00 | 158,68 | 154,42 | 156,50 | 0,19% | 1.431,00 |
| 09.06.2025 | 158,48 | 158,72 | 152,52 | 156,20 | -0,43% | 1.485,00 |
| 06.06.2025 | 154,40 | 159,62 | 153,90 | 156,88 | 1,78% | 2.723,00 |
| 05.06.2025 | 150,58 | 157,72 | 149,00 | 154,14 | 3,15% | 3.767,00 |
| 04.06.2025 | 151,94 | 153,06 | 149,44 | 149,44 | -1,37% | 2.151,00 |
| 03.06.2025 | 148,02 | 152,14 | 148,00 | 151,52 | 2,35% | 2.159,00 |
| 02.06.2025 | 144,18 | 148,04 | 142,72 | 148,04 | 1,18% | 1.551,00 |
| 30.05.2025 | 145,34 | 146,32 | 142,54 | 146,32 | 1,51% | 1.074,00 |
| 29.05.2025 | 148,26 | 148,78 | 142,00 | 144,14 | 0,63% | 3.285,00 |
| 28.05.2025 | 142,08 | 144,02 | 139,00 | 143,24 | 0,75% | 6.331,00 |
| 27.05.2025 | 141,74 | 143,26 | 140,24 | 142,18 | 0,13% | 836,00 |
| 26.05.2025 | 139,26 | 142,96 | 139,26 | 142,00 | 2,04% | 4.218,00 |
| 23.05.2025 | 139,74 | 139,98 | 134,30 | 139,16 | -1,54% | 5.059,00 |
| 22.05.2025 | 138,68 | 141,98 | 137,16 | 141,34 | 2,76% | 2.045,00 |
| 21.05.2025 | 137,52 | 141,12 | 135,68 | 137,54 | -0,85% | 1.533,00 |
| 20.05.2025 | 139,98 | 139,98 | 137,76 | 138,72 | -0,90% | 1.056,00 |
| 19.05.2025 | 136,14 | 141,18 | 134,06 | 139,98 | -0,71% | 6.317,00 |
| 16.05.2025 | 135,52 | 141,06 | 135,08 | 140,98 | 3,34% | 3.334,00 |
| 15.05.2025 | 138,68 | 138,68 | 132,20 | 136,42 | -1,14% | 5.167,00 |