238,700€
-4,33%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 250,75 | 251,80 | 239,45 | 239,85 | -3,87% | 1.547,00 |
| 19.08.2026 | 259,70 | 259,90 | 245,10 | 249,50 | -4,08% | 2.005,00 |
| 18.08.2026 | 264,90 | 266,60 | 257,90 | 260,10 | -2,22% | 1.423,00 |
| 17.08.2026 | 274,60 | 274,90 | 262,50 | 266,00 | -2,56% | 2.323,00 |
| 14.08.2026 | 285,00 | 289,50 | 273,00 | 273,00 | -4,94% | 1.925,00 |
| 13.08.2026 | 272,10 | 288,00 | 269,20 | 287,20 | 6,96% | 4.414,00 |
| 12.08.2026 | 265,60 | 277,20 | 262,80 | 268,50 | -0,11% | 1.545,00 |
| 11.08.2026 | 267,10 | 271,20 | 257,60 | 268,80 | -0,07% | 2.229,00 |
| 10.08.2026 | 261,10 | 270,40 | 250,40 | 269,00 | 4,43% | 3.623,00 |
| 07.08.2026 | 286,30 | 287,90 | 255,70 | 257,60 | 4,38% | 9.067,00 |
| 06.08.2026 | 254,80 | 254,90 | 238,10 | 246,80 | -2,30% | 1.774,00 |
| 05.08.2026 | 260,90 | 266,40 | 252,60 | 252,60 | -3,81% | 2.641,00 |
| 04.08.2026 | 248,70 | 263,50 | 244,60 | 262,60 | 6,57% | 3.091,00 |
| 03.08.2026 | 243,00 | 248,70 | 241,00 | 246,40 | 1,52% | 1.659,00 |
| 31.07.2026 | 249,60 | 255,60 | 239,90 | 242,70 | -1,34% | 4.668,00 |
| 30.07.2026 | 238,10 | 246,90 | 236,60 | 246,00 | 4,24% | 1.359,00 |
| 29.07.2026 | 231,90 | 243,50 | 231,20 | 236,00 | 1,16% | 1.293,00 |
| 28.07.2026 | 230,50 | 236,60 | 220,10 | 233,30 | 0,00% | 1.395,00 |
| 27.07.2026 | 234,80 | 239,10 | 227,20 | 233,30 | 0,65% | 2.441,00 |
| 24.07.2026 | 230,10 | 234,80 | 229,10 | 231,80 | 0,22% | 603,00 |
| 23.07.2026 | 234,90 | 241,90 | 229,40 | 231,30 | -2,12% | 1.157,00 |
| 22.07.2026 | 236,30 | 240,70 | 233,60 | 236,30 | -1,01% | 948,00 |
| 21.07.2026 | 238,80 | 241,80 | 236,70 | 238,70 | -0,04% | 1.191,00 |
| 20.07.2026 | 243,90 | 244,50 | 238,80 | 238,80 | -1,57% | 767,00 |
| 17.07.2026 | 234,70 | 246,50 | 228,10 | 242,60 | 1,85% | 1.701,00 |
| 16.07.2026 | 238,90 | 242,00 | 233,80 | 238,20 | -0,08% | 2.077,00 |
| 15.07.2026 | 246,70 | 252,10 | 237,30 | 238,40 | -3,36% | 3.405,00 |
| 14.07.2026 | 237,20 | 248,80 | 228,30 | 246,70 | 3,96% | 4.054,00 |
| 13.07.2026 | 233,90 | 242,20 | 231,50 | 237,30 | 1,06% | 4.354,00 |
| 10.07.2026 | 241,90 | 244,60 | 234,60 | 234,80 | -2,94% | 1.964,00 |
| 09.07.2026 | 240,20 | 243,10 | 233,60 | 241,90 | 1,51% | 2.034,00 |
| 08.07.2026 | 235,10 | 240,00 | 225,90 | 238,30 | 1,40% | 2.395,00 |
| 07.07.2026 | 213,90 | 239,50 | 213,90 | 235,00 | 8,39% | 4.234,00 |
| 06.07.2026 | 213,00 | 219,90 | 210,00 | 216,80 | 1,78% | 892,00 |
| 03.07.2026 | 212,60 | 219,90 | 200,00 | 213,00 | 0,47% | 911,00 |
| 02.07.2026 | 215,10 | 219,10 | 209,50 | 212,00 | -1,94% | 647,00 |
| 01.07.2026 | 213,10 | 220,70 | 213,10 | 216,20 | 0,84% | 2.045,00 |
| 30.06.2026 | 213,90 | 217,50 | 212,10 | 214,40 | 0,47% | 1.246,00 |
| 29.06.2026 | 208,10 | 217,40 | 204,80 | 213,40 | 4,10% | 2.454,00 |
| 26.06.2026 | 197,75 | 205,00 | 195,00 | 205,00 | 2,78% | 948,00 |
| 25.06.2026 | 196,00 | 199,85 | 194,75 | 199,45 | 1,58% | 1.564,00 |
| 24.06.2026 | 199,05 | 202,70 | 195,10 | 196,35 | -0,88% | 770,00 |
| 23.06.2026 | 189,30 | 202,30 | 185,85 | 198,10 | 3,34% | 3.266,00 |
| 22.06.2026 | 194,50 | 197,55 | 185,70 | 191,70 | -3,16% | 2.908,00 |
| 19.06.2026 | 193,40 | 198,00 | 190,05 | 197,95 | 1,67% | 2.626,00 |
| 18.06.2026 | 198,50 | 199,90 | 188,15 | 194,70 | -1,69% | 4.231,00 |
| 17.06.2026 | 198,50 | 203,30 | 198,00 | 198,05 | -1,57% | 2.134,00 |
| 16.06.2026 | 203,10 | 205,90 | 197,60 | 201,20 | -0,79% | 1.449,00 |
| 15.06.2026 | 199,98 | 205,80 | 197,65 | 202,80 | 3,42% | 4.925,00 |
| 12.06.2026 | 197,90 | 200,30 | 194,25 | 196,10 | -0,51% | 1.184,00 |
| 11.06.2026 | 190,55 | 197,45 | 188,20 | 197,10 | 3,60% | 2.739,00 |
| 10.06.2026 | 202,90 | 203,00 | 189,90 | 190,25 | -6,37% | 3.155,00 |
| 09.06.2026 | 215,00 | 217,70 | 199,35 | 203,20 | -5,58% | 6.460,00 |
| 08.06.2026 | 214,30 | 219,90 | 213,20 | 215,20 | -0,92% | 1.708,00 |
| 05.06.2026 | 225,10 | 232,70 | 214,50 | 217,20 | -6,86% | 4.426,00 |
| 04.06.2026 | 215,80 | 236,70 | 215,80 | 233,20 | 1,48% | 2.579,00 |
| 03.06.2026 | 234,60 | 234,90 | 224,80 | 229,80 | -1,88% | 3.240,00 |
| 02.06.2026 | 226,30 | 235,90 | 221,00 | 234,20 | 0,90% | 7.629,00 |
| 01.06.2026 | 208,00 | 233,00 | 205,10 | 232,10 | 12,02% | 10.692,00 |
| 29.05.2026 | 194,65 | 208,50 | 192,00 | 207,20 | 6,15% | 4.146,00 |
| 28.05.2026 | 180,00 | 195,25 | 179,20 | 195,20 | 8,17% | 3.343,00 |
| 27.05.2026 | 184,00 | 186,90 | 178,55 | 180,45 | -3,71% | 4.486,00 |
| 26.05.2026 | 188,55 | 190,00 | 179,75 | 187,40 | -0,69% | 4.185,00 |
| 25.05.2026 | 188,65 | 188,70 | 185,55 | 188,70 | 1,73% | 768,00 |
| 22.05.2026 | 183,55 | 186,45 | 182,10 | 185,50 | 1,92% | 3.053,00 |
| 21.05.2026 | 180,85 | 183,60 | 177,10 | 182,00 | 0,66% | 1.498,00 |
| 20.05.2026 | 179,05 | 180,90 | 175,15 | 180,80 | 0,78% | 2.102,00 |
| 19.05.2026 | 172,05 | 179,85 | 172,05 | 179,40 | 4,15% | 4.747,00 |
| 18.05.2026 | 170,25 | 174,50 | 166,80 | 172,25 | 1,59% | 2.063,00 |
| 15.05.2026 | 171,45 | 172,90 | 167,20 | 169,55 | -0,03% | 3.351,00 |
| 14.05.2026 | 165,45 | 172,30 | 163,15 | 169,60 | 2,32% | 3.921,00 |
| 13.05.2026 | 161,35 | 165,85 | 157,90 | 165,75 | 3,63% | 7.112,00 |
| 12.05.2026 | 164,85 | 166,40 | 159,60 | 159,95 | -3,09% | 2.783,00 |
| 11.05.2026 | 168,00 | 172,75 | 163,70 | 165,05 | -0,75% | 9.890,00 |
| 08.05.2026 | 183,65 | 187,60 | 163,65 | 166,30 | -23,54% | 25.329,00 |
| 07.05.2026 | 211,40 | 221,10 | 207,40 | 217,50 | 2,69% | 3.795,00 |
| 06.05.2026 | 211,90 | 213,00 | 201,20 | 211,80 | 0,91% | 4.358,00 |
| 05.05.2026 | 191,10 | 212,70 | 189,60 | 209,90 | 10,13% | 5.088,00 |
| 04.05.2026 | 187,45 | 191,50 | 183,35 | 190,60 | 9,76% | 3.287,00 |
| 30.04.2026 | 181,00 | 184,30 | 171,30 | 173,65 | -4,01% | 769,00 |
| 29.04.2026 | 178,65 | 184,05 | 175,55 | 180,90 | 1,29% | 1.196,00 |
| 28.04.2026 | 183,40 | 184,95 | 175,85 | 178,60 | -1,68% | 809,00 |
| 27.04.2026 | 174,95 | 183,25 | 173,05 | 181,65 | 3,01% | 1.840,00 |
| 24.04.2026 | 175,75 | 177,60 | 172,55 | 176,35 | 0,34% | 1.228,00 |
| 23.04.2026 | 175,60 | 176,75 | 170,05 | 175,75 | -0,96% | 2.543,00 |
| 22.04.2026 | 179,75 | 180,00 | 175,95 | 177,45 | 0,14% | 1.333,00 |
| 21.04.2026 | 173,00 | 178,80 | 173,00 | 177,20 | 2,31% | 2.290,00 |
| 20.04.2026 | 167,00 | 173,55 | 166,00 | 173,20 | 1,58% | 4.562,00 |
| 17.04.2026 | 165,55 | 170,50 | 163,20 | 170,50 | 2,43% | 2.949,00 |
| 16.04.2026 | 160,80 | 172,80 | 160,80 | 166,45 | 3,58% | 3.613,00 |
| 15.04.2026 | 154,00 | 161,45 | 154,00 | 160,70 | 6,25% | 4.037,00 |
| 14.04.2026 | 158,15 | 158,45 | 150,70 | 151,25 | -3,23% | 6.391,00 |
| 13.04.2026 | 143,30 | 156,50 | 142,05 | 156,30 | 9,53% | 9.518,00 |
| 10.04.2026 | 166,90 | 169,10 | 140,20 | 142,70 | -13,41% | 17.468,00 |
| 09.04.2026 | 180,05 | 182,35 | 152,50 | 164,80 | -8,85% | 13.102,00 |
| 08.04.2026 | 190,95 | 195,50 | 179,15 | 180,80 | -2,22% | 3.936,00 |
| 07.04.2026 | 181,80 | 185,40 | 180,35 | 184,90 | 1,47% | 700,00 |
| 02.04.2026 | 176,36 | 182,60 | 172,18 | 182,22 | 2,62% | 1.964,00 |
| 01.04.2026 | 181,18 | 183,00 | 176,72 | 177,56 | -0,19% | 1.737,00 |
| 31.03.2026 | 169,98 | 177,90 | 168,02 | 177,90 | 5,03% | 1.144,00 |