145,300€
-2,21%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 108,38 | 108,98 | 104,46 | 105,86 | -1,82% | 3.072,00 |
| 09.12.2024 | 106,98 | 108,46 | 105,50 | 107,82 | 0,47% | 4.570,00 |
| 06.12.2024 | 104,00 | 107,66 | 103,50 | 107,32 | 2,92% | 2.744,00 |
| 05.12.2024 | 105,92 | 106,72 | 103,30 | 104,28 | -0,69% | 4.378,00 |
| 04.12.2024 | 101,40 | 105,00 | 100,02 | 105,00 | 5,29% | 4.886,00 |
| 03.12.2024 | 99,46 | 100,82 | 99,00 | 99,72 | -0,40% | 1.558,00 |
| 02.12.2024 | 96,31 | 103,84 | 96,31 | 100,12 | 6,54% | 8.909,00 |
| 29.11.2024 | 94,41 | 96,23 | 93,82 | 93,97 | -0,75% | 1.324,00 |
| 28.11.2024 | 93,99 | 94,89 | 93,11 | 94,68 | 0,59% | 866,00 |
| 27.11.2024 | 97,50 | 97,50 | 93,25 | 94,12 | -3,20% | 6.803,00 |
| 26.11.2024 | 98,89 | 99,97 | 97,01 | 97,23 | -1,10% | 3.161,00 |
| 25.11.2024 | 101,64 | 102,62 | 98,05 | 98,31 | -1,73% | 7.133,00 |
| 22.11.2024 | 99,99 | 101,46 | 98,47 | 100,04 | 0,61% | 9.400,00 |
| 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 |