187,475€
1,06%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 188,65 | 188,65 | 185,55 | 187,48 | 1,06% | 541,00 |
| 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 |
| 30.03.2026 | 174,68 | 180,88 | 167,02 | 169,38 | -4,08% | 4.878,00 |
| 27.03.2026 | 184,06 | 184,06 | 174,30 | 176,58 | -3,78% | 1.802,00 |
| 26.03.2026 | 186,94 | 188,74 | 179,82 | 183,52 | -2,35% | 1.265,00 |
| 25.03.2026 | 187,86 | 194,36 | 184,16 | 187,94 | 2,49% | 1.052,00 |
| 24.03.2026 | 188,56 | 192,26 | 183,26 | 183,38 | -3,06% | 2.567,00 |
| 23.03.2026 | 184,00 | 193,44 | 182,28 | 189,16 | 0,93% | 3.346,00 |
| 20.03.2026 | 192,32 | 193,30 | 185,58 | 187,42 | -2,40% | 2.209,00 |
| 19.03.2026 | 197,80 | 198,44 | 189,88 | 192,02 | -1,55% | 2.613,00 |
| 18.03.2026 | 184,02 | 199,38 | 180,42 | 195,04 | 6,46% | 3.860,00 |
| 17.03.2026 | 178,12 | 185,54 | 177,76 | 183,20 | 1,97% | 1.994,00 |
| 16.03.2026 | 188,02 | 188,52 | 179,66 | 179,66 | -3,78% | 2.122,00 |
| 13.03.2026 | 185,24 | 188,36 | 182,08 | 186,72 | 0,74% | 2.196,00 |
| 12.03.2026 | 183,12 | 187,98 | 180,04 | 185,34 | 0,24% | 4.313,00 |
| 11.03.2026 | 180,90 | 185,92 | 177,70 | 184,90 | 3,09% | 4.652,00 |
| 10.03.2026 | 171,74 | 179,72 | 170,70 | 179,36 | 3,23% | 3.197,00 |
| 09.03.2026 | 163,98 | 175,50 | 160,54 | 173,74 | 3,36% | 6.144,00 |
| 06.03.2026 | 167,64 | 168,62 | 161,56 | 168,10 | 1,31% | 1.482,00 |
| 05.03.2026 | 161,30 | 166,48 | 157,76 | 165,92 | 4,43% | 2.545,00 |
| 04.03.2026 | 155,72 | 160,80 | 155,32 | 158,88 | 3,22% | 5.836,00 |
| 03.03.2026 | 151,82 | 155,94 | 146,98 | 153,92 | 0,12% | 2.620,00 |
| 02.03.2026 | 142,50 | 154,44 | 139,80 | 153,74 | 7,41% | 4.656,00 |
| 27.02.2026 | 148,36 | 148,84 | 141,20 | 143,14 | -3,51% | 2.944,00 |
| 26.02.2026 | 145,76 | 150,00 | 142,94 | 148,34 | 2,12% | 2.542,00 |
| 25.02.2026 | 140,34 | 146,54 | 137,58 | 145,26 | 4,41% | 5.035,00 |
| 24.02.2026 | 138,30 | 141,64 | 135,16 | 139,12 | 3,02% | 6.104,00 |
| 23.02.2026 | 150,00 | 151,88 | 134,72 | 135,04 | -10,18% | 6.936,00 |
| 20.02.2026 | 163,02 | 166,14 | 150,08 | 150,34 | -7,82% | 2.105,00 |
| 19.02.2026 | 162,02 | 163,98 | 156,20 | 163,10 | 0,07% | 2.419,00 |
| 18.02.2026 | 163,02 | 165,86 | 156,84 | 162,98 | 0,42% | 2.016,00 |
| 17.02.2026 | 165,38 | 170,00 | 160,42 | 162,30 | -3,22% | 2.514,00 |
| 16.02.2026 | 166,00 | 170,90 | 164,62 | 167,70 | 1,78% | 2.382,00 |
| 13.02.2026 | 154,04 | 167,28 | 154,04 | 164,76 | 5,13% | 1.790,00 |
| 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 |