156,100€
-0,40%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 154,88 | 156,63 | 154,87 | 155,73 | -0,63% | 136,00 |
| 12.02.2026 | 161,02 | 168,00 | 153,18 | 156,72 | -0,33% | 2.869,00 |
| 11.02.2026 | 173,72 | 175,76 | 156,80 | 157,24 | 2,88% | 11.783,00 |
| 10.02.2026 | 144,64 | 154,08 | 144,50 | 152,84 | 4,93% | 3.408,00 |
| 09.02.2026 | 148,34 | 148,34 | 143,10 | 145,66 | -0,51% | 8.084,00 |
| 06.02.2026 | 137,00 | 146,40 | 135,52 | 146,40 | 6,19% | 3.665,00 |
| 05.02.2026 | 143,20 | 145,50 | 137,52 | 137,86 | -2,24% | 2.004,00 |
| 04.02.2026 | 143,02 | 150,40 | 137,78 | 141,02 | -1,81% | 4.419,00 |
| 03.02.2026 | 157,40 | 158,00 | 138,60 | 143,62 | -7,23% | 5.529,00 |
| 02.02.2026 | 150,00 | 156,88 | 142,02 | 154,82 | 3,81% | 4.781,00 |
| 30.01.2026 | 151,00 | 152,16 | 147,02 | 149,14 | -1,02% | 3.324,00 |
| 29.01.2026 | 156,20 | 158,40 | 147,00 | 150,68 | -2,72% | 6.478,00 |
| 28.01.2026 | 176,98 | 176,98 | 154,20 | 154,90 | -9,09% | 7.944,00 |
| 27.01.2026 | 163,82 | 183,22 | 162,20 | 170,38 | 7,00% | 5.330,00 |
| 26.01.2026 | 146,02 | 164,12 | 145,56 | 159,24 | 8,77% | 5.437,00 |
| 23.01.2026 | 147,16 | 151,56 | 146,40 | 146,40 | -0,49% | 1.577,00 |
| 22.01.2026 | 145,02 | 148,72 | 144,12 | 147,12 | 1,09% | 1.846,00 |
| 21.01.2026 | 151,14 | 152,72 | 145,02 | 145,54 | -4,11% | 2.407,00 |
| 20.01.2026 | 153,52 | 154,86 | 149,48 | 151,78 | -1,16% | 5.145,00 |
| 19.01.2026 | 157,42 | 157,42 | 153,50 | 153,56 | -3,72% | 3.816,00 |
| 16.01.2026 | 160,76 | 162,00 | 156,44 | 159,50 | 0,42% | 1.244,00 |
| 15.01.2026 | 161,36 | 164,96 | 158,36 | 158,84 | -1,87% | 1.529,00 |
| 14.01.2026 | 160,86 | 165,56 | 160,00 | 161,86 | 0,12% | 2.876,00 |
| 13.01.2026 | 160,38 | 162,34 | 158,52 | 161,66 | 0,81% | 1.237,00 |
| 12.01.2026 | 155,02 | 160,36 | 154,02 | 160,36 | 2,21% | 4.077,00 |
| 09.01.2026 | 161,02 | 162,42 | 156,90 | 156,90 | -2,44% | 4.968,00 |
| 08.01.2026 | 173,62 | 174,12 | 159,54 | 160,82 | -7,52% | 3.370,00 |
| 07.01.2026 | 169,00 | 174,98 | 168,22 | 173,90 | 3,33% | 1.937,00 |
| 06.01.2026 | 168,06 | 169,16 | 164,14 | 168,30 | -1,21% | 792,00 |
| 05.01.2026 | 167,58 | 175,40 | 167,04 | 170,36 | 1,71% | 922,00 |
| 02.01.2026 | 168,80 | 172,18 | 164,44 | 167,50 | -1,47% | 1.481,00 |
| 30.12.2025 | 169,38 | 171,36 | 168,00 | 170,00 | -0,40% | 891,00 |
| 29.12.2025 | 172,88 | 172,88 | 169,00 | 170,68 | -0,47% | 1.709,00 |
| 23.12.2025 | 170,54 | 172,44 | 169,36 | 171,48 | 0,05% | 604,00 |
| 22.12.2025 | 166,86 | 173,12 | 166,86 | 171,40 | 1,83% | 1.506,00 |
| 19.12.2025 | 166,60 | 168,32 | 164,50 | 168,32 | 1,84% | 938,00 |
| 18.12.2025 | 162,84 | 167,22 | 162,84 | 165,28 | 1,49% | 995,00 |
| 17.12.2025 | 168,04 | 170,16 | 162,86 | 162,86 | -3,20% | 1.076,00 |
| 16.12.2025 | 166,74 | 168,30 | 164,54 | 168,24 | 0,14% | 1.017,00 |
| 15.12.2025 | 173,72 | 174,22 | 168,00 | 168,00 | -2,30% | 1.775,00 |
| 12.12.2025 | 176,12 | 177,44 | 170,52 | 171,96 | -2,52% | 597,00 |
| 11.12.2025 | 179,26 | 181,72 | 172,92 | 176,40 | -3,16% | 839,00 |
| 10.12.2025 | 180,18 | 184,16 | 176,18 | 182,16 | 0,92% | 795,00 |
| 09.12.2025 | 176,32 | 180,62 | 176,00 | 180,50 | 1,80% | 1.537,00 |
| 08.12.2025 | 171,90 | 177,80 | 171,86 | 177,30 | 3,45% | 1.339,00 |
| 05.12.2025 | 176,54 | 176,70 | 165,78 | 171,38 | -2,55% | 3.516,00 |
| 04.12.2025 | 176,18 | 176,40 | 172,78 | 175,86 | 0,43% | 888,00 |
| 03.12.2025 | 174,12 | 175,20 | 170,12 | 175,10 | 0,79% | 550,00 |
| 02.12.2025 | 168,74 | 178,44 | 168,74 | 173,72 | 1,58% | 2.229,00 |
| 01.12.2025 | 172,04 | 173,16 | 168,52 | 171,02 | -0,34% | 1.796,00 |
| 28.11.2025 | 170,62 | 173,56 | 170,02 | 171,60 | 0,83% | 624,00 |
| 27.11.2025 | 171,60 | 171,70 | 168,82 | 170,18 | -0,26% | 832,00 |
| 26.11.2025 | 172,00 | 173,08 | 169,56 | 170,62 | -0,20% | 2.600,00 |
| 25.11.2025 | 169,12 | 170,96 | 161,64 | 170,96 | 2,42% | 1.380,00 |
| 24.11.2025 | 161,78 | 168,22 | 161,78 | 166,92 | 2,39% | 2.495,00 |
| 21.11.2025 | 164,40 | 168,46 | 158,46 | 163,02 | -1,94% | 2.940,00 |
| 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 |