108,050€
3,89%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 73,08 | 73,91 | 73,01 | 73,91 | -1,22% | 235,00 |
| 26.09.2024 | 75,51 | 75,82 | 74,82 | 74,82 | -0,69% | 100,00 |
| 25.09.2024 | 75,62 | 77,02 | 75,34 | 75,34 | -2,19% | 80,00 |
| 24.09.2024 | 77,11 | 77,11 | 77,03 | 77,03 | 0,56% | - |
| 23.09.2024 | 74,01 | 77,15 | 73,53 | 76,60 | 4,10% | 170,00 |
| 20.09.2024 | 73,36 | 73,58 | 73,36 | 73,58 | 2,05% | - |
| 19.09.2024 | 70,79 | 72,43 | 70,49 | 72,10 | 3,34% | 264,00 |
| 18.09.2024 | 70,73 | 70,81 | 68,71 | 69,77 | -2,99% | 79,00 |
| 17.09.2024 | 71,37 | 73,10 | 71,37 | 71,92 | 0,26% | 41,00 |
| 16.09.2024 | 70,07 | 71,73 | 69,46 | 71,73 | 1,31% | 206,00 |
| 13.09.2024 | 71,01 | 71,01 | 70,80 | 70,80 | -0,04% | - |
| 12.09.2024 | 70,97 | 72,20 | 70,83 | 70,83 | 2,40% | 20,00 |
| 11.09.2024 | 68,81 | 69,17 | 68,59 | 69,17 | 1,08% | 20,00 |
| 10.09.2024 | 68,34 | 68,81 | 68,34 | 68,43 | -0,65% | 100,00 |
| 09.09.2024 | 68,63 | 68,88 | 68,63 | 68,88 | -2,27% | 100,00 |
| 06.09.2024 | 69,49 | 70,48 | 69,06 | 70,48 | 0,97% | 20,00 |
| 05.09.2024 | 69,34 | 69,80 | 69,34 | 69,80 | 0,00% | 70,00 |
| 04.09.2024 | 70,01 | 70,60 | 69,80 | 69,80 | -4,62% | 27,00 |
| 03.09.2024 | 73,21 | 73,21 | 73,18 | 73,18 | -0,27% | - |
| 02.09.2024 | 73,48 | 73,48 | 73,37 | 73,38 | -1,26% | - |
| 30.08.2024 | 73,15 | 74,32 | 73,10 | 74,32 | 5,36% | 20,00 |
| 29.08.2024 | 70,42 | 70,59 | 70,42 | 70,54 | -1,88% | - |
| 28.08.2024 | 72,51 | 72,51 | 71,89 | 71,89 | -1,52% | 330,00 |
| 27.08.2024 | 72,63 | 73,69 | 71,95 | 73,00 | -0,82% | 57,00 |
| 26.08.2024 | 73,56 | 73,60 | 73,56 | 73,60 | 1,22% | 3,00 |
| 23.08.2024 | 72,00 | 72,71 | 72,00 | 72,71 | -1,41% | 280,00 |
| 22.08.2024 | 73,35 | 73,75 | 73,19 | 73,75 | -0,07% | 5,00 |
| 21.08.2024 | 73,41 | 73,80 | 73,34 | 73,80 | -1,98% | - |
| 20.08.2024 | 75,13 | 75,29 | 75,10 | 75,29 | 1,20% | 7,00 |
| 19.08.2024 | 74,01 | 74,40 | 74,01 | 74,40 | -0,27% | - |
| 16.08.2024 | 74,36 | 74,61 | 73,59 | 74,60 | -0,52% | 300,00 |
| 15.08.2024 | 73,75 | 74,99 | 73,75 | 74,99 | 1,21% | - |
| 14.08.2024 | 73,81 | 75,01 | 73,81 | 74,09 | 5,41% | 840,00 |
| 13.08.2024 | 70,01 | 70,29 | 69,80 | 70,29 | 0,04% | 60,00 |
| 12.08.2024 | 70,74 | 70,91 | 70,26 | 70,26 | 0,67% | 26,00 |
| 09.08.2024 | 69,75 | 70,00 | 69,75 | 69,79 | -0,88% | - |
| 08.08.2024 | 69,53 | 70,89 | 69,21 | 70,41 | -3,10% | 200,00 |
| 07.08.2024 | 70,24 | 72,66 | 69,99 | 72,66 | 2,90% | 250,00 |
| 06.08.2024 | 72,21 | 72,85 | 70,60 | 70,61 | -1,59% | 2.545,00 |
| 05.08.2024 | 66,70 | 71,99 | 63,34 | 71,75 | -0,99% | 918,00 |