145,260€
-2,39%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 150,00 | 150,90 | 143,74 | 143,74 | -3,41% | 100,00 |
| 20.02.2025 | 151,18 | 152,50 | 144,96 | 148,82 | -3,24% | 1.451,00 |
| 19.02.2025 | 160,34 | 160,34 | 153,80 | 153,80 | -4,72% | 338,00 |
| 18.02.2025 | 161,72 | 163,88 | 156,92 | 161,42 | -0,23% | 620,00 |
| 17.02.2025 | 164,34 | 164,34 | 158,70 | 161,80 | -1,75% | 2.147,00 |
| 14.02.2025 | 167,72 | 169,78 | 164,68 | 164,68 | -2,02% | 353,00 |
| 13.02.2025 | 167,40 | 168,20 | 164,54 | 168,08 | 2,24% | 1.152,00 |
| 12.02.2025 | 165,22 | 168,36 | 163,76 | 164,40 | -0,57% | 368,00 |
| 11.02.2025 | 167,88 | 168,66 | 162,10 | 165,34 | -0,90% | 633,00 |
| 10.02.2025 | 161,00 | 169,92 | 161,00 | 166,84 | 4,28% | 1.109,00 |
| 07.02.2025 | 151,30 | 165,84 | 147,36 | 160,00 | 17,54% | 2.872,00 |
| 06.02.2025 | 140,20 | 140,28 | 136,12 | 136,12 | -1,56% | 906,00 |
| 05.02.2025 | 134,20 | 138,28 | 132,92 | 138,28 | 2,83% | 1.051,00 |
| 04.02.2025 | 132,00 | 136,28 | 132,00 | 134,48 | 0,43% | 99,00 |
| 03.02.2025 | 127,26 | 133,90 | 127,20 | 133,90 | -1,49% | 1.410,00 |
| 31.01.2025 | 134,20 | 136,94 | 133,00 | 135,92 | 2,50% | 743,00 |
| 30.01.2025 | 131,52 | 132,60 | 129,72 | 132,60 | 2,03% | 165,00 |
| 29.01.2025 | 134,12 | 134,30 | 129,96 | 129,96 | -2,58% | 330,00 |
| 28.01.2025 | 120,62 | 133,40 | 120,00 | 133,40 | 9,47% | 427,00 |
| 27.01.2025 | 116,16 | 121,86 | 108,00 | 121,86 | 2,23% | 1.233,00 |
| 24.01.2025 | 119,04 | 119,20 | 117,80 | 119,20 | 0,76% | 91,00 |
| 23.01.2025 | 117,36 | 118,30 | 116,78 | 118,30 | 0,25% | 68,00 |
| 22.01.2025 | 115,52 | 118,00 | 115,14 | 118,00 | 2,34% | 434,00 |
| 21.01.2025 | 113,38 | 116,94 | 113,38 | 115,30 | 1,07% | 339,00 |
| 20.01.2025 | 116,38 | 116,38 | 114,08 | 114,08 | -1,66% | 1.013,00 |
| 17.01.2025 | 114,02 | 116,04 | 114,02 | 116,00 | 4,41% | 1.255,00 |
| 16.01.2025 | 111,98 | 111,98 | 111,02 | 111,10 | 2,04% | 205,00 |
| 15.01.2025 | 109,00 | 109,02 | 107,14 | 108,88 | 0,85% | 293,00 |
| 14.01.2025 | 108,00 | 108,00 | 107,96 | 107,96 | 0,62% | - |
| 13.01.2025 | 108,00 | 109,12 | 106,90 | 107,30 | -1,56% | 60,00 |
| 10.01.2025 | 111,10 | 113,30 | 109,00 | 109,00 | -2,83% | 50,00 |
| 09.01.2025 | 111,50 | 112,28 | 110,94 | 112,18 | 3,39% | 50,00 |
| 08.01.2025 | 109,52 | 112,70 | 108,50 | 108,50 | -1,74% | 60,00 |
| 07.01.2025 | 108,72 | 113,00 | 108,72 | 110,42 | 0,60% | 1.432,00 |
| 06.01.2025 | 111,20 | 113,16 | 109,76 | 109,76 | -0,94% | 805,00 |
| 03.01.2025 | 109,14 | 111,00 | 109,14 | 110,80 | -0,04% | 27,00 |
| 02.01.2025 | 108,38 | 110,90 | 107,24 | 110,84 | 5,62% | 124,00 |
| 30.12.2024 | 105,02 | 105,04 | 104,94 | 104,94 | -0,06% | - |
| 27.12.2024 | 106,52 | 106,80 | 105,00 | 105,00 | -3,03% | 35,00 |
| 23.12.2024 | 108,80 | 108,80 | 108,28 | 108,28 | 1,22% | 10,00 |
| 20.12.2024 | 102,60 | 108,06 | 101,04 | 106,98 | 2,87% | 970,00 |
| 19.12.2024 | 104,48 | 107,48 | 104,00 | 104,00 | -1,89% | 316,00 |
| 18.12.2024 | 109,26 | 111,50 | 103,88 | 106,00 | -4,68% | 1.455,00 |
| 17.12.2024 | 111,04 | 112,26 | 110,62 | 111,20 | 1,98% | 1.447,00 |
| 16.12.2024 | 108,46 | 109,84 | 107,50 | 109,04 | 1,02% | 41,00 |
| 13.12.2024 | 109,18 | 109,42 | 107,94 | 107,94 | 0,06% | 293,00 |
| 12.12.2024 | 107,44 | 107,88 | 107,42 | 107,88 | -1,93% | 290,00 |
| 11.12.2024 | 105,24 | 110,00 | 105,20 | 110,00 | 4,58% | 175,00 |
| 10.12.2024 | 107,06 | 108,42 | 105,18 | 105,18 | -2,61% | 778,00 |
| 09.12.2024 | 107,00 | 108,00 | 105,92 | 108,00 | 0,52% | 244,00 |
| 06.12.2024 | 104,02 | 107,44 | 103,48 | 107,44 | 1,21% | 1.439,00 |
| 05.12.2024 | 104,52 | 106,20 | 103,96 | 106,16 | 1,96% | 1.255,00 |
| 04.12.2024 | 100,02 | 104,88 | 100,02 | 104,12 | 4,62% | 673,00 |
| 03.12.2024 | 100,90 | 100,90 | 98,72 | 99,52 | -1,78% | 170,00 |
| 02.12.2024 | 96,03 | 103,38 | 96,03 | 101,32 | 6,65% | 2.273,00 |
| 29.11.2024 | 93,70 | 95,50 | 93,70 | 95,00 | 1,77% | 250,00 |
| 28.11.2024 | 93,99 | 93,99 | 93,35 | 93,35 | -1,18% | - |
| 27.11.2024 | 97,21 | 98,00 | 93,44 | 94,46 | -3,29% | 120,00 |
| 26.11.2024 | 98,61 | 98,61 | 95,88 | 97,67 | -2,41% | 92,00 |
| 25.11.2024 | 102,00 | 102,00 | 100,08 | 100,08 | -0,42% | 100,00 |
| 22.11.2024 | 99,99 | 101,20 | 98,91 | 100,50 | 1,12% | 368,00 |
| 21.11.2024 | 92,80 | 99,39 | 91,99 | 99,39 | 9,62% | 251,00 |
| 20.11.2024 | 90,00 | 91,50 | 90,00 | 90,67 | 0,53% | 413,00 |
| 19.11.2024 | 86,70 | 90,19 | 85,31 | 90,19 | 6,48% | 120,00 |
| 18.11.2024 | 84,61 | 84,80 | 84,61 | 84,70 | 1,84% | - |
| 15.11.2024 | 85,48 | 85,48 | 83,17 | 83,17 | -6,82% | 70,00 |
| 14.11.2024 | 88,54 | 89,26 | 88,54 | 89,26 | -3,83% | 800,00 |
| 13.11.2024 | 84,43 | 92,81 | 84,43 | 92,81 | 8,33% | 332,00 |
| 12.11.2024 | 87,48 | 87,51 | 85,67 | 85,67 | -3,71% | 25,00 |
| 11.11.2024 | 84,50 | 88,97 | 84,50 | 88,97 | 5,30% | 104,00 |
| 08.11.2024 | 83,50 | 84,49 | 81,36 | 84,49 | -6,16% | 253,00 |
| 07.11.2024 | 86,99 | 90,40 | 85,71 | 90,04 | 5,63% | 538,00 |
| 06.11.2024 | 82,00 | 85,24 | 82,00 | 85,24 | 6,59% | 550,00 |
| 05.11.2024 | 79,04 | 79,97 | 78,96 | 79,97 | 1,01% | 19,00 |
| 04.11.2024 | 79,82 | 79,82 | 78,88 | 79,17 | -1,51% | 350,00 |
| 01.11.2024 | 80,69 | 80,69 | 80,34 | 80,38 | -0,45% | 10,00 |
| 31.10.2024 | 81,29 | 81,29 | 80,74 | 80,74 | -3,66% | 110,00 |
| 30.10.2024 | 82,87 | 84,00 | 82,61 | 83,81 | 2,39% | 131,00 |
| 29.10.2024 | 81,91 | 82,16 | 80,99 | 81,85 | 0,58% | 40,00 |
| 28.10.2024 | 81,20 | 82,83 | 80,96 | 81,38 | -2,42% | 89,00 |
| 25.10.2024 | 82,45 | 83,40 | 82,45 | 83,40 | 1,39% | 20,00 |
| 24.10.2024 | 82,01 | 82,32 | 81,20 | 82,26 | 1,53% | 83,00 |
| 23.10.2024 | 81,71 | 81,71 | 81,02 | 81,02 | -2,33% | - |
| 22.10.2024 | 83,38 | 83,97 | 82,95 | 82,95 | -1,03% | 20,00 |
| 21.10.2024 | 83,01 | 83,81 | 83,01 | 83,81 | 0,87% | 28,00 |
| 18.10.2024 | 83,30 | 83,30 | 83,06 | 83,09 | -1,89% | 15,00 |
| 17.10.2024 | 84,24 | 84,69 | 84,24 | 84,69 | -0,95% | - |
| 16.10.2024 | 86,01 | 86,01 | 85,40 | 85,50 | 0,52% | - |
| 15.10.2024 | 85,61 | 85,61 | 84,81 | 85,06 | -0,98% | 72,00 |
| 14.10.2024 | 85,30 | 85,91 | 85,01 | 85,90 | 0,35% | 299,00 |
| 11.10.2024 | 84,16 | 85,60 | 84,05 | 85,60 | 0,71% | 905,00 |
| 10.10.2024 | 76,89 | 85,00 | 76,83 | 85,00 | 12,43% | 347,00 |
| 09.10.2024 | 73,76 | 75,60 | 73,74 | 75,60 | 3,89% | 78,00 |
| 08.10.2024 | 72,36 | 72,79 | 72,20 | 72,77 | -3,35% | 266,00 |
| 07.10.2024 | 75,84 | 76,35 | 75,21 | 75,29 | 0,61% | 85,00 |
| 04.10.2024 | 71,60 | 74,83 | 71,60 | 74,83 | 5,25% | 33,00 |
| 03.10.2024 | 71,17 | 71,17 | 70,90 | 71,10 | 0,84% | 100,00 |
| 02.10.2024 | 70,10 | 70,51 | 70,10 | 70,51 | -1,58% | 9,00 |
| 01.10.2024 | 72,04 | 72,55 | 71,09 | 71,64 | 0,21% | 52,00 |
| 30.09.2024 | 72,50 | 72,50 | 71,49 | 71,49 | -3,27% | 13,00 |