117,910€
5,65%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 119,60 | 123,63 | 115,79 | 117,56 | 5,34% | 12.784,00 |
| 08.05.2025 | 108,84 | 112,62 | 107,88 | 111,60 | 3,72% | 2.806,00 |
| 07.05.2025 | 108,62 | 109,28 | 106,82 | 107,60 | 0,22% | 1.595,00 |
| 06.05.2025 | 108,80 | 108,98 | 106,46 | 107,36 | -2,63% | 1.305,00 |
| 05.05.2025 | 109,76 | 111,12 | 106,00 | 110,26 | 0,53% | 8.289,00 |
| 02.05.2025 | 107,98 | 111,10 | 107,98 | 109,68 | 4,66% | 6.522,00 |
| 30.04.2025 | 106,96 | 107,80 | 100,90 | 104,80 | -2,55% | 2.133,00 |
| 29.04.2025 | 106,02 | 107,80 | 105,60 | 107,54 | 2,75% | 1.195,00 |
| 28.04.2025 | 106,44 | 107,54 | 103,60 | 104,66 | -1,62% | 1.920,00 |
| 25.04.2025 | 105,74 | 106,84 | 103,32 | 106,38 | 2,09% | 3.019,00 |
| 24.04.2025 | 100,02 | 105,00 | 98,00 | 104,20 | 3,70% | 4.186,00 |
| 23.04.2025 | 98,01 | 103,04 | 93,51 | 100,48 | 8,52% | 4.288,00 |
| 22.04.2025 | 89,50 | 93,83 | 88,89 | 92,59 | -2,54% | 2.299,00 |
| 17.04.2025 | 96,85 | 98,13 | 93,97 | 95,00 | -0,13% | 1.045,00 |
| 16.04.2025 | 92,95 | 99,22 | 92,41 | 95,12 | -1,40% | 2.923,00 |
| 15.04.2025 | 93,75 | 97,82 | 93,75 | 96,47 | 1,78% | 4.244,00 |
| 14.04.2025 | 97,50 | 99,12 | 93,73 | 94,78 | 1,36% | 3.734,00 |
| 11.04.2025 | 93,89 | 95,80 | 90,83 | 93,51 | -0,49% | 3.547,00 |
| 10.04.2025 | 101,54 | 103,50 | 91,41 | 93,97 | -9,21% | 5.196,00 |
| 09.04.2025 | 85,01 | 105,02 | 85,01 | 103,50 | 16,72% | 5.930,00 |
| 08.04.2025 | 92,84 | 96,54 | 87,49 | 88,67 | -1,46% | 7.408,00 |
| 07.04.2025 | 81,00 | 93,47 | 75,50 | 89,98 | 1,03% | 10.186,00 |
| 04.04.2025 | 95,58 | 97,49 | 86,70 | 89,06 | -8,69% | 7.083,00 |
| 03.04.2025 | 104,00 | 105,40 | 94,67 | 97,54 | -10,71% | 7.776,00 |
| 02.04.2025 | 106,62 | 110,62 | 103,66 | 109,24 | 2,67% | 3.177,00 |
| 01.04.2025 | 103,26 | 106,50 | 103,26 | 106,40 | 2,03% | 1.634,00 |
| 31.03.2025 | 105,62 | 105,62 | 98,36 | 104,28 | -0,89% | 13.297,00 |
| 28.03.2025 | 110,00 | 110,32 | 104,28 | 105,22 | -4,67% | 3.170,00 |
| 27.03.2025 | 112,20 | 112,82 | 107,44 | 110,38 | -2,40% | 4.726,00 |
| 26.03.2025 | 119,02 | 119,44 | 112,20 | 113,10 | -5,43% | 4.793,00 |
| 25.03.2025 | 114,30 | 123,98 | 113,00 | 119,60 | 3,53% | 7.711,00 |
| 24.03.2025 | 110,52 | 115,78 | 110,42 | 115,52 | 5,02% | 4.255,00 |
| 21.03.2025 | 109,02 | 110,12 | 106,36 | 110,00 | 0,81% | 1.639,00 |
| 20.03.2025 | 109,38 | 111,14 | 106,52 | 109,12 | 0,37% | 3.199,00 |
| 19.03.2025 | 106,02 | 109,30 | 104,88 | 108,72 | 2,84% | 928,00 |
| 18.03.2025 | 107,20 | 108,00 | 102,56 | 105,72 | -1,01% | 5.785,00 |
| 17.03.2025 | 106,68 | 107,86 | 105,26 | 106,80 | 0,58% | 6.151,00 |
| 14.03.2025 | 105,88 | 107,92 | 105,12 | 106,18 | 0,59% | 3.558,00 |
| 13.03.2025 | 109,02 | 110,52 | 102,44 | 105,56 | -3,77% | 4.422,00 |
| 12.03.2025 | 111,46 | 115,66 | 107,42 | 109,70 | -0,78% | 5.390,00 |
| 11.03.2025 | 105,64 | 112,84 | 105,02 | 110,56 | 1,84% | 7.428,00 |
| 10.03.2025 | 115,26 | 116,06 | 105,50 | 108,56 | -7,05% | 15.462,00 |
| 07.03.2025 | 121,08 | 122,34 | 111,48 | 116,80 | -3,74% | 8.852,00 |
| 06.03.2025 | 134,12 | 134,26 | 120,50 | 121,34 | -8,71% | 11.745,00 |
| 05.03.2025 | 134,00 | 134,00 | 128,34 | 132,92 | 0,15% | 7.707,00 |
| 04.03.2025 | 135,36 | 136,28 | 126,42 | 132,72 | -2,63% | 8.819,00 |
| 03.03.2025 | 139,74 | 142,02 | 135,68 | 136,30 | -1,97% | 2.827,00 |
| 28.02.2025 | 135,20 | 139,40 | 132,60 | 139,04 | 2,92% | 4.845,00 |
| 27.02.2025 | 140,98 | 143,40 | 135,10 | 135,10 | -2,81% | 3.734,00 |
| 26.02.2025 | 137,30 | 140,36 | 136,26 | 139,00 | 2,27% | 5.267,00 |
| 25.02.2025 | 140,02 | 140,56 | 133,68 | 135,92 | -4,35% | 9.346,00 |
| 24.02.2025 | 144,62 | 147,08 | 138,10 | 142,10 | -1,51% | 6.059,00 |
| 21.02.2025 | 148,40 | 151,26 | 143,58 | 144,28 | -2,89% | 6.644,00 |
| 20.02.2025 | 151,50 | 152,80 | 145,52 | 148,58 | -3,34% | 13.222,00 |
| 19.02.2025 | 160,82 | 161,94 | 153,30 | 153,72 | -4,69% | 7.802,00 |
| 18.02.2025 | 162,38 | 163,94 | 159,24 | 161,28 | -0,05% | 3.359,00 |
| 17.02.2025 | 164,00 | 164,22 | 159,60 | 161,36 | -1,07% | 7.078,00 |
| 14.02.2025 | 169,48 | 170,18 | 163,10 | 163,10 | -2,85% | 5.371,00 |
| 13.02.2025 | 167,30 | 168,00 | 164,30 | 167,88 | 1,21% | 2.162,00 |
| 12.02.2025 | 167,26 | 167,98 | 162,80 | 165,88 | -0,23% | 7.955,00 |
| 11.02.2025 | 168,08 | 169,02 | 162,20 | 166,26 | -0,56% | 13.429,00 |
| 10.02.2025 | 161,02 | 170,98 | 160,88 | 167,20 | 3,80% | 15.245,00 |
| 07.02.2025 | 151,50 | 165,70 | 146,28 | 161,08 | 18,23% | 47.002,00 |
| 06.02.2025 | 139,02 | 141,00 | 135,16 | 136,24 | -1,28% | 7.578,00 |
| 05.02.2025 | 133,70 | 138,44 | 133,00 | 138,00 | 2,25% | 14.249,00 |
| 04.02.2025 | 133,98 | 136,60 | 132,02 | 134,96 | 0,88% | 23.325,00 |
| 03.02.2025 | 128,00 | 134,74 | 127,02 | 133,78 | 0,06% | 10.040,00 |
| 31.01.2025 | 132,62 | 136,80 | 132,62 | 133,70 | 1,81% | 5.457,00 |
| 30.01.2025 | 132,18 | 134,06 | 130,12 | 131,32 | -0,33% | 4.272,00 |
| 29.01.2025 | 134,98 | 135,98 | 129,46 | 131,76 | -1,67% | 10.901,00 |
| 28.01.2025 | 120,52 | 134,08 | 120,42 | 134,00 | 11,17% | 7.596,00 |
| 27.01.2025 | 117,70 | 124,22 | 108,60 | 120,54 | 1,28% | 10.916,00 |
| 24.01.2025 | 119,20 | 119,42 | 117,82 | 119,02 | 0,27% | 1.649,00 |
| 23.01.2025 | 118,18 | 119,50 | 116,48 | 118,70 | 0,59% | 1.718,00 |
| 22.01.2025 | 115,52 | 118,00 | 115,06 | 118,00 | 2,48% | 3.156,00 |
| 21.01.2025 | 114,98 | 116,74 | 112,92 | 115,14 | 0,19% | 1.470,00 |
| 20.01.2025 | 112,84 | 115,58 | 112,84 | 114,92 | 0,38% | 1.303,00 |
| 17.01.2025 | 113,66 | 117,48 | 113,50 | 114,48 | 1,51% | 4.011,00 |
| 16.01.2025 | 110,70 | 113,02 | 110,70 | 112,78 | 1,26% | 1.957,00 |
| 15.01.2025 | 109,00 | 112,22 | 107,54 | 111,38 | 1,09% | 2.312,00 |
| 14.01.2025 | 107,68 | 110,58 | 107,56 | 110,18 | 2,28% | 1.166,00 |
| 13.01.2025 | 110,00 | 112,00 | 106,78 | 107,72 | -2,07% | 4.772,00 |
| 10.01.2025 | 111,04 | 112,98 | 107,02 | 110,00 | -2,50% | 2.110,00 |
| 09.01.2025 | 112,28 | 112,98 | 111,14 | 112,82 | 0,73% | 925,00 |
| 08.01.2025 | 110,48 | 112,00 | 108,24 | 112,00 | 1,97% | 3.336,00 |
| 07.01.2025 | 109,98 | 113,44 | 109,06 | 109,84 | -0,16% | 7.112,00 |
| 06.01.2025 | 112,58 | 113,98 | 108,72 | 110,02 | -0,38% | 7.568,00 |
| 03.01.2025 | 110,82 | 111,40 | 109,02 | 110,44 | 0,77% | 2.253,00 |
| 02.01.2025 | 104,64 | 112,00 | 104,64 | 109,60 | 5,63% | 5.635,00 |
| 30.12.2024 | 105,00 | 106,72 | 103,76 | 103,76 | -0,97% | 1.832,00 |
| 27.12.2024 | 106,66 | 108,28 | 103,82 | 104,78 | -2,17% | 4.481,00 |
| 23.12.2024 | 107,92 | 109,94 | 106,68 | 107,10 | -0,22% | 2.606,00 |
| 20.12.2024 | 102,98 | 108,98 | 100,06 | 107,34 | 2,35% | 13.228,00 |
| 19.12.2024 | 104,04 | 106,92 | 102,98 | 104,88 | -0,74% | 7.362,00 |
| 18.12.2024 | 112,62 | 112,62 | 104,78 | 105,66 | -6,16% | 6.098,00 |
| 17.12.2024 | 110,62 | 113,62 | 110,62 | 112,60 | 3,00% | 3.481,00 |
| 16.12.2024 | 108,02 | 109,74 | 106,68 | 109,32 | 1,11% | 5.895,00 |
| 13.12.2024 | 109,18 | 110,78 | 107,50 | 108,12 | -1,08% | 2.513,00 |
| 12.12.2024 | 109,18 | 109,68 | 107,40 | 109,30 | -0,02% | 3.002,00 |
| 11.12.2024 | 105,04 | 110,24 | 105,04 | 109,32 | 3,27% | 2.254,00 |