100,560€
1,14%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 99,99 | 100,84 | 98,47 | 100,48 | 1,06% | 5.022,00 |
| 21.11.2024 | 92,31 | 99,50 | 91,99 | 99,43 | 8,61% | 8.818,00 |
| 20.11.2024 | 90,62 | 92,52 | 88,61 | 91,55 | 0,38% | 6.679,00 |
| 19.11.2024 | 86,64 | 91,20 | 86,09 | 91,20 | 4,89% | 5.879,00 |
| 18.11.2024 | 86,43 | 87,51 | 83,85 | 86,95 | 1,93% | 3.186,00 |
| 15.11.2024 | 85,47 | 86,67 | 83,33 | 85,30 | -2,27% | 1.992,00 |
| 14.11.2024 | 89,82 | 91,80 | 86,28 | 87,28 | -1,27% | 5.989,00 |
| 13.11.2024 | 84,84 | 93,76 | 84,51 | 88,40 | 2,86% | 10.879,00 |
| 12.11.2024 | 87,48 | 88,22 | 84,60 | 85,94 | -2,31% | 2.813,00 |
| 11.11.2024 | 85,61 | 89,47 | 85,31 | 87,97 | 3,13% | 5.137,00 |
| 08.11.2024 | 83,49 | 85,62 | 80,85 | 85,30 | -3,59% | 20.242,00 |
| 07.11.2024 | 87,21 | 90,17 | 85,60 | 88,48 | 3,14% | 10.201,00 |
| 06.11.2024 | 82,46 | 86,00 | 82,46 | 85,79 | 6,76% | 11.816,00 |
| 05.11.2024 | 79,53 | 80,48 | 79,15 | 80,36 | 0,85% | 3.396,00 |
| 04.11.2024 | 81,25 | 81,25 | 78,74 | 79,68 | -1,06% | 3.162,00 |
| 01.11.2024 | 80,83 | 81,67 | 79,67 | 80,53 | -0,37% | 1.260,00 |
| 31.10.2024 | 81,09 | 82,04 | 80,34 | 80,83 | -1,79% | 3.716,00 |
| 30.10.2024 | 82,81 | 84,26 | 82,30 | 82,30 | -0,10% | 4.436,00 |
| 29.10.2024 | 81,89 | 82,89 | 81,07 | 82,38 | 0,82% | 3.377,00 |
| 28.10.2024 | 83,33 | 83,33 | 81,20 | 81,71 | -0,73% | 2.236,00 |
| 25.10.2024 | 83,41 | 83,91 | 82,05 | 82,31 | -0,19% | 1.836,00 |
| 24.10.2024 | 82,01 | 82,89 | 81,06 | 82,47 | 1,46% | 2.280,00 |
| 23.10.2024 | 81,71 | 82,49 | 80,68 | 81,28 | -0,34% | 3.332,00 |
| 22.10.2024 | 84,20 | 84,24 | 81,19 | 81,56 | -2,45% | 2.128,00 |
| 21.10.2024 | 84,04 | 85,21 | 83,01 | 83,61 | 0,14% | 3.901,00 |
| 18.10.2024 | 83,30 | 84,50 | 82,97 | 83,49 | 0,01% | 3.108,00 |
| 17.10.2024 | 83,99 | 85,94 | 83,30 | 83,48 | -0,75% | 1.078,00 |
| 16.10.2024 | 86,40 | 87,50 | 84,11 | 84,11 | -3,05% | 3.386,00 |
| 15.10.2024 | 85,61 | 86,85 | 85,00 | 86,76 | 0,95% | 2.736,00 |
| 14.10.2024 | 84,86 | 87,33 | 84,81 | 85,94 | 0,26% | 3.187,00 |
| 11.10.2024 | 84,99 | 86,00 | 83,76 | 85,72 | 1,05% | 8.180,00 |
| 10.10.2024 | 76,99 | 85,51 | 76,60 | 84,83 | 9,59% | 10.437,00 |
| 09.10.2024 | 74,82 | 77,41 | 73,71 | 77,41 | 4,07% | 2.118,00 |
| 08.10.2024 | 72,69 | 74,38 | 72,40 | 74,38 | 0,49% | 3.296,00 |
| 07.10.2024 | 75,84 | 76,51 | 73,95 | 74,02 | -2,41% | 2.923,00 |
| 04.10.2024 | 71,75 | 75,85 | 71,45 | 75,85 | 5,66% | 1.934,00 |
| 03.10.2024 | 72,15 | 72,15 | 71,10 | 71,79 | -0,37% | 1.363,00 |
| 02.10.2024 | 70,10 | 72,06 | 70,10 | 72,06 | 1,74% | 1.417,00 |
| 01.10.2024 | 73,09 | 73,97 | 70,64 | 70,83 | -2,21% | 1.703,00 |
| 30.09.2024 | 72,51 | 74,02 | 71,23 | 72,43 | -0,84% | 4.893,00 |
| 27.09.2024 | 74,09 | 74,09 | 72,80 | 73,04 | -0,71% | 2.095,00 |
| 26.09.2024 | 75,51 | 76,70 | 72,67 | 73,56 | -2,49% | 3.028,00 |
| 25.09.2024 | 76,65 | 76,65 | 75,16 | 75,44 | -1,71% | 1.087,00 |
| 24.09.2024 | 77,19 | 77,99 | 75,32 | 76,75 | 0,12% | 4.605,00 |
| 23.09.2024 | 74,71 | 77,41 | 73,33 | 76,66 | 3,52% | 8.922,00 |
| 20.09.2024 | 74,19 | 74,25 | 73,49 | 74,05 | -0,18% | 1.558,00 |
| 19.09.2024 | 71,75 | 74,18 | 70,67 | 74,18 | 5,52% | 2.413,00 |
| 18.09.2024 | 71,00 | 71,59 | 69,83 | 70,30 | -1,10% | 479,00 |
| 17.09.2024 | 71,51 | 73,26 | 70,26 | 71,08 | -1,41% | 4.980,00 |
| 16.09.2024 | 71,15 | 72,17 | 70,00 | 72,10 | 1,86% | 1.977,00 |
| 13.09.2024 | 71,01 | 71,80 | 70,78 | 70,78 | -1,78% | 840,00 |
| 12.09.2024 | 71,92 | 72,06 | 70,98 | 72,06 | 1,22% | 3.523,00 |
| 11.09.2024 | 68,61 | 71,19 | 68,44 | 71,19 | 3,19% | 3.324,00 |
| 10.09.2024 | 68,35 | 69,62 | 68,30 | 68,99 | -0,01% | 1.072,00 |
| 09.09.2024 | 69,79 | 70,26 | 68,96 | 69,00 | 1,01% | 1.012,00 |
| 06.09.2024 | 70,71 | 71,00 | 68,31 | 68,31 | -3,72% | 1.748,00 |
| 05.09.2024 | 70,24 | 70,98 | 70,00 | 70,95 | 1,42% | 952,00 |
| 04.09.2024 | 69,72 | 71,68 | 69,51 | 69,96 | -1,27% | 3.327,00 |
| 03.09.2024 | 73,24 | 74,19 | 70,01 | 70,86 | -4,49% | 6.773,00 |
| 02.09.2024 | 73,66 | 74,81 | 73,21 | 74,19 | -0,43% | 1.053,00 |
| 30.08.2024 | 73,21 | 74,94 | 73,21 | 74,51 | 1,48% | 800,00 |
| 29.08.2024 | 71,38 | 74,55 | 70,34 | 73,42 | 2,16% | 1.521,00 |
| 28.08.2024 | 72,51 | 72,74 | 71,38 | 71,87 | -1,32% | 1.360,00 |
| 27.08.2024 | 72,63 | 73,82 | 72,45 | 72,83 | -0,75% | 1.276,00 |
| 26.08.2024 | 73,00 | 75,00 | 71,00 | 73,38 | -0,35% | 1.117,00 |
| 23.08.2024 | 72,29 | 73,75 | 71,51 | 73,64 | 1,20% | 3.785,00 |
| 22.08.2024 | 73,25 | 73,98 | 72,74 | 72,77 | -0,03% | 2.651,00 |
| 21.08.2024 | 74,47 | 74,49 | 72,79 | 72,79 | -1,71% | 379,00 |
| 20.08.2024 | 75,13 | 76,33 | 74,06 | 74,06 | -2,27% | 586,00 |
| 19.08.2024 | 73,94 | 76,11 | 73,40 | 75,78 | 1,58% | 10.116,00 |
| 16.08.2024 | 74,58 | 75,42 | 73,70 | 74,60 | -0,64% | 1.317,00 |
| 15.08.2024 | 74,83 | 76,10 | 73,75 | 75,08 | 1,38% | 3.803,00 |
| 14.08.2024 | 73,81 | 75,57 | 73,36 | 74,06 | -0,01% | 1.958,00 |
| 13.08.2024 | 70,08 | 74,07 | 70,01 | 74,07 | 5,80% | 4.414,00 |
| 12.08.2024 | 71,55 | 71,80 | 70,01 | 70,01 | -1,60% | 542,00 |
| 09.08.2024 | 70,96 | 72,05 | 69,99 | 71,15 | 1,32% | 1.360,00 |
| 08.08.2024 | 70,00 | 71,43 | 69,15 | 70,22 | 0,31% | 1.278,00 |
| 07.08.2024 | 70,80 | 73,17 | 70,00 | 70,00 | -0,13% | 13.892,00 |
| 06.08.2024 | 72,75 | 72,96 | 70,09 | 70,09 | -1,45% | 3.107,00 |
| 05.08.2024 | 68,03 | 72,84 | 62,92 | 71,12 | -1,96% | 20.716,00 |
| 02.08.2024 | 75,40 | 75,40 | 69,93 | 72,54 | 5,16% | 26.713,00 |
| 01.08.2024 | 71,70 | 72,99 | 68,49 | 68,98 | -3,44% | 5.836,00 |
| 31.07.2024 | 71,18 | 71,99 | 69,62 | 71,44 | 1,35% | 3.744,00 |
| 30.07.2024 | 72,06 | 72,49 | 69,83 | 70,49 | -1,66% | 1.017,00 |
| 29.07.2024 | 72,94 | 73,57 | 71,54 | 71,68 | -0,88% | 1.426,00 |
| 26.07.2024 | 72,42 | 73,52 | 71,25 | 72,32 | -0,15% | 2.753,00 |
| 25.07.2024 | 71,17 | 73,27 | 69,10 | 72,43 | 3,69% | 5.479,00 |
| 24.07.2024 | 73,52 | 74,85 | 69,81 | 69,85 | -7,08% | 2.430,00 |
| 23.07.2024 | 73,59 | 76,82 | 73,54 | 75,17 | 3,67% | 1.579,00 |
| 22.07.2024 | 72,50 | 74,25 | 71,51 | 72,51 | 0,49% | 3.511,00 |
| 19.07.2024 | 72,97 | 73,65 | 71,02 | 72,16 | 1,15% | 5.055,00 |
| 18.07.2024 | 73,78 | 74,99 | 71,34 | 71,34 | -3,19% | 5.678,00 |
| 17.07.2024 | 77,21 | 77,21 | 72,41 | 73,69 | -3,77% | 1.892,00 |
| 16.07.2024 | 77,28 | 77,91 | 75,60 | 76,58 | 0,10% | 2.153,00 |
| 15.07.2024 | 75,71 | 77,53 | 74,72 | 76,50 | 1,12% | 2.654,00 |
| 12.07.2024 | 75,97 | 76,21 | 74,50 | 75,65 | 0,11% | 1.881,00 |
| 11.07.2024 | 76,01 | 77,66 | 75,22 | 75,57 | -0,58% | 1.234,00 |
| 10.07.2024 | 76,01 | 77,00 | 73,74 | 76,01 | -1,18% | 4.646,00 |
| 09.07.2024 | 79,17 | 79,43 | 75,80 | 76,92 | -2,39% | 2.730,00 |
| 08.07.2024 | 79,57 | 80,97 | 78,01 | 78,80 | -1,76% | 12.280,00 |