185,040€
0,51%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 178,12 | 184,10 | 176,36 | 184,10 | 1,15% | 15,00 |
| 16.03.2026 | 189,44 | 189,44 | 182,00 | 182,00 | -2,88% | 1,00 |
| 13.03.2026 | 184,02 | 188,00 | 184,02 | 187,40 | 0,54% | 62,00 |
| 12.03.2026 | 180,60 | 186,80 | 179,62 | 186,40 | 1,75% | 150,00 |
| 11.03.2026 | 179,10 | 184,36 | 178,14 | 183,20 | 6,91% | 277,00 |
| 10.03.2026 | 170,72 | 174,20 | 170,72 | 171,36 | -0,21% | 100,00 |
| 09.03.2026 | 166,80 | 174,02 | 161,26 | 171,72 | 2,21% | 146,00 |
| 06.03.2026 | 163,50 | 168,00 | 163,50 | 168,00 | 6,25% | 62,00 |
| 05.03.2026 | 157,34 | 158,12 | 157,08 | 158,12 | -0,98% | - |
| 04.03.2026 | 150,96 | 161,16 | 150,96 | 159,68 | 6,24% | 154,00 |
| 03.03.2026 | 151,10 | 151,10 | 150,30 | 150,30 | 0,37% | - |
| 02.03.2026 | 143,02 | 149,74 | 142,72 | 149,74 | 4,70% | 125,00 |
| 27.02.2026 | 146,28 | 149,30 | 142,44 | 143,02 | -2,84% | 737,00 |
| 26.02.2026 | 146,00 | 147,70 | 142,38 | 147,20 | 2,05% | 747,00 |
| 25.02.2026 | 141,20 | 144,24 | 138,68 | 144,24 | 3,73% | 93,00 |
| 24.02.2026 | 135,82 | 141,04 | 135,32 | 139,06 | 2,52% | 69,00 |
| 23.02.2026 | 147,50 | 152,14 | 135,36 | 135,64 | -17,17% | 202,00 |
| 20.02.2026 | 162,20 | 163,76 | 160,96 | 163,76 | 0,27% | 60,00 |
| 19.02.2026 | 161,24 | 163,32 | 160,44 | 163,32 | 0,39% | 31,00 |
| 18.02.2026 | 162,24 | 163,36 | 160,00 | 162,68 | 0,57% | 64,00 |
| 17.02.2026 | 164,12 | 164,12 | 160,18 | 161,76 | -3,43% | 42,00 |
| 16.02.2026 | 166,82 | 167,50 | 163,78 | 167,50 | 7,17% | 41,00 |
| 13.02.2026 | 153,74 | 156,30 | 153,74 | 156,30 | 0,59% | - |
| 12.02.2026 | 159,70 | 161,62 | 155,38 | 155,38 | -6,16% | 1.928,00 |
| 11.02.2026 | 172,84 | 175,10 | 165,58 | 165,58 | 8,26% | 467,00 |
| 10.02.2026 | 144,02 | 152,94 | 144,02 | 152,94 | 5,29% | 113,00 |
| 09.02.2026 | 148,20 | 148,20 | 143,72 | 145,26 | 4,07% | 1.053,00 |
| 06.02.2026 | 137,70 | 139,58 | 137,70 | 139,58 | 0,17% | 30,00 |
| 05.02.2026 | 142,60 | 144,70 | 138,34 | 139,34 | 0,53% | 96,00 |
| 04.02.2026 | 144,50 | 146,38 | 138,60 | 138,60 | -1,60% | 85,00 |
| 03.02.2026 | 154,60 | 155,00 | 140,00 | 140,86 | -9,40% | 1.203,00 |
| 02.02.2026 | 146,98 | 155,48 | 145,24 | 155,48 | 4,18% | 151,00 |
| 30.01.2026 | 148,28 | 151,14 | 148,28 | 149,24 | -0,76% | 30,00 |
| 29.01.2026 | 156,88 | 157,74 | 150,38 | 150,38 | -3,16% | 287,00 |
| 28.01.2026 | 177,88 | 177,88 | 155,28 | 155,28 | -13,88% | 309,00 |
| 27.01.2026 | 161,70 | 180,30 | 161,70 | 180,30 | 11,05% | 329,00 |
| 26.01.2026 | 144,96 | 162,36 | 144,96 | 162,36 | 7,51% | 2.433,00 |
| 23.01.2026 | 146,30 | 151,02 | 146,28 | 151,02 | 3,04% | 30,00 |
| 22.01.2026 | 145,28 | 146,56 | 145,28 | 146,56 | -0,81% | - |
| 21.01.2026 | 150,42 | 152,04 | 147,36 | 147,76 | -4,10% | 661,00 |
| 20.01.2026 | 152,84 | 154,08 | 150,00 | 154,08 | -0,27% | 93,00 |
| 19.01.2026 | 155,34 | 155,72 | 154,50 | 154,50 | -2,61% | 79,00 |
| 16.01.2026 | 158,82 | 158,82 | 158,64 | 158,64 | -2,59% | - |
| 15.01.2026 | 159,52 | 162,86 | 159,52 | 162,86 | 1,57% | - |
| 14.01.2026 | 160,14 | 160,34 | 160,04 | 160,34 | -0,76% | - |
| 13.01.2026 | 158,00 | 161,56 | 157,44 | 161,56 | 2,33% | 40,00 |
| 12.01.2026 | 154,24 | 157,88 | 153,58 | 157,88 | 0,04% | 124,00 |
| 09.01.2026 | 159,48 | 162,08 | 157,82 | 157,82 | -1,88% | 182,00 |
| 08.01.2026 | 171,34 | 174,00 | 160,20 | 160,84 | -7,39% | 143,00 |
| 07.01.2026 | 166,16 | 173,68 | 166,16 | 173,68 | 4,09% | 38,00 |
| 06.01.2026 | 167,28 | 168,68 | 164,18 | 166,86 | -1,89% | 465,00 |
| 05.01.2026 | 166,78 | 174,36 | 166,10 | 170,08 | 1,36% | 118,00 |
| 02.01.2026 | 166,42 | 171,52 | 165,08 | 167,80 | -0,57% | 227,00 |
| 30.12.2025 | 168,46 | 168,76 | 168,46 | 168,76 | -0,62% | 30,00 |
| 29.12.2025 | 173,50 | 173,50 | 167,28 | 169,82 | 0,13% | 212,00 |
| 23.12.2025 | 169,78 | 169,96 | 168,74 | 169,60 | 1,97% | 5,00 |
| 22.12.2025 | 166,04 | 166,32 | 165,80 | 166,32 | -0,19% | 80,00 |
| 19.12.2025 | 164,46 | 167,08 | 164,08 | 166,64 | 0,22% | 46,00 |
| 18.12.2025 | 162,36 | 166,28 | 162,36 | 166,28 | 1,16% | 6,00 |
| 17.12.2025 | 167,38 | 167,90 | 164,38 | 164,38 | -1,39% | 6,00 |
| 16.12.2025 | 164,46 | 166,70 | 164,46 | 166,70 | -1,20% | 3,00 |
| 15.12.2025 | 171,12 | 171,70 | 168,72 | 168,72 | -2,97% | 343,00 |
| 12.12.2025 | 175,14 | 175,22 | 173,88 | 173,88 | -2,42% | - |
| 11.12.2025 | 178,42 | 182,32 | 178,00 | 178,20 | 0,11% | 160,00 |
| 10.12.2025 | 181,08 | 181,08 | 177,22 | 178,00 | -1,11% | 43,00 |
| 09.12.2025 | 177,98 | 180,00 | 174,24 | 180,00 | 4,74% | 27,00 |
| 08.12.2025 | 173,16 | 173,16 | 171,86 | 171,86 | -0,75% | 17,00 |
| 05.12.2025 | 174,14 | 174,14 | 173,16 | 173,16 | -0,44% | 1,00 |
| 04.12.2025 | 174,14 | 175,94 | 173,14 | 173,92 | -0,62% | 73,00 |
| 03.12.2025 | 175,00 | 175,00 | 171,00 | 175,00 | 0,67% | 118,00 |
| 02.12.2025 | 168,66 | 175,02 | 168,66 | 173,84 | 3,08% | 73,00 |
| 01.12.2025 | 172,80 | 172,80 | 168,26 | 168,64 | -1,35% | 68,00 |
| 28.11.2025 | 170,16 | 173,02 | 170,16 | 170,94 | 1,15% | 15,00 |
| 27.11.2025 | 169,20 | 170,58 | 169,00 | 169,00 | -0,81% | 116,00 |
| 26.11.2025 | 170,66 | 170,66 | 169,92 | 170,38 | -0,01% | - |
| 25.11.2025 | 167,16 | 170,40 | 165,94 | 170,40 | 5,41% | 96,00 |
| 24.11.2025 | 164,10 | 164,30 | 161,14 | 161,66 | 1,87% | 92,00 |
| 21.11.2025 | 167,00 | 167,08 | 158,70 | 158,70 | -4,35% | 380,00 |
| 20.11.2025 | 175,70 | 178,50 | 165,92 | 165,92 | -2,01% | 107,00 |
| 19.11.2025 | 172,00 | 172,00 | 168,36 | 169,32 | -0,67% | 99,00 |
| 18.11.2025 | 170,94 | 171,42 | 162,58 | 170,46 | -2,15% | 569,00 |
| 17.11.2025 | 181,18 | 183,26 | 174,14 | 174,20 | -2,44% | 75,00 |
| 14.11.2025 | 180,54 | 183,90 | 178,56 | 178,56 | -3,14% | 108,00 |
| 13.11.2025 | 192,46 | 196,08 | 184,34 | 184,34 | -8,06% | 366,00 |
| 12.11.2025 | 202,15 | 206,10 | 200,50 | 200,50 | -1,96% | 35,00 |
| 11.11.2025 | 207,50 | 207,50 | 204,50 | 204,50 | -3,10% | - |
| 10.11.2025 | 202,05 | 211,05 | 202,05 | 211,05 | 10,60% | 160,00 |
| 07.11.2025 | 195,00 | 195,00 | 190,12 | 190,82 | -3,06% | 463,00 |
| 06.11.2025 | 195,00 | 198,56 | 194,96 | 196,84 | -2,26% | 73,00 |
| 05.11.2025 | 201,10 | 205,50 | 200,10 | 201,40 | -0,54% | 239,00 |
| 04.11.2025 | 214,75 | 214,75 | 202,50 | 202,50 | -6,23% | 194,00 |
| 03.11.2025 | 222,95 | 223,85 | 215,95 | 215,95 | -0,44% | 658,00 |
| 31.10.2025 | 210,90 | 217,70 | 205,45 | 216,90 | 12,40% | 391,00 |
| 30.10.2025 | 193,88 | 199,50 | 192,98 | 192,98 | -1,12% | 226,00 |
| 29.10.2025 | 193,06 | 195,16 | 191,22 | 195,16 | 0,78% | 130,00 |
| 28.10.2025 | 191,62 | 193,64 | 191,62 | 193,64 | 2,79% | - |
| 27.10.2025 | 190,92 | 191,46 | 188,38 | 188,38 | 0,36% | 25,00 |
| 24.10.2025 | 186,02 | 187,70 | 185,56 | 187,70 | 4,04% | - |
| 23.10.2025 | 180,32 | 181,98 | 180,20 | 180,42 | -0,60% | 175,00 |
| 22.10.2025 | 181,64 | 181,64 | 181,48 | 181,50 | -0,29% | - |