175,770€
-3,68%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 179,24 | 182,58 | 178,92 | 179,96 | -1,38% | 126,00 |
| 07.08.2025 | 182,04 | 186,58 | 182,04 | 182,48 | -0,83% | 135,00 |
| 06.08.2025 | 182,40 | 184,00 | 178,62 | 184,00 | 2,76% | 108,00 |
| 05.08.2025 | 183,00 | 183,00 | 179,06 | 179,06 | -1,18% | 125,00 |
| 04.08.2025 | 174,16 | 181,20 | 173,16 | 181,20 | -0,33% | 606,00 |
| 01.08.2025 | 184,82 | 184,82 | 170,48 | 181,80 | 0,19% | 372,00 |
| 31.07.2025 | 178,98 | 183,94 | 175,00 | 181,46 | 3,22% | 1.100,00 |
| 30.07.2025 | 171,28 | 175,80 | 170,94 | 175,80 | 0,53% | 128,00 |
| 29.07.2025 | 171,52 | 175,00 | 171,52 | 174,88 | 1,00% | 241,00 |
| 28.07.2025 | 170,00 | 173,14 | 169,18 | 173,14 | 6,52% | 252,00 |
| 25.07.2025 | 161,70 | 163,60 | 161,70 | 162,54 | 1,31% | 30,00 |
| 24.07.2025 | 160,12 | 162,66 | 160,12 | 160,44 | -1,02% | 12,00 |
| 23.07.2025 | 161,80 | 164,20 | 160,98 | 162,10 | -0,56% | 235,00 |
| 22.07.2025 | 167,32 | 170,00 | 161,88 | 163,02 | -3,68% | 143,00 |
| 21.07.2025 | 169,98 | 171,66 | 168,80 | 169,24 | 0,21% | 467,00 |
| 18.07.2025 | 163,40 | 168,88 | 163,40 | 168,88 | 2,80% | 204,00 |
| 17.07.2025 | 162,70 | 165,76 | 161,82 | 164,28 | 1,22% | 183,00 |
| 16.07.2025 | 158,96 | 162,56 | 158,86 | 162,30 | 3,57% | 36,00 |
| 15.07.2025 | 155,82 | 157,84 | 155,82 | 156,70 | -0,81% | 5,00 |
| 14.07.2025 | 151,26 | 157,98 | 151,26 | 157,98 | 1,92% | 396,00 |
| 11.07.2025 | 154,22 | 159,04 | 154,22 | 155,00 | -1,59% | 95,00 |
| 10.07.2025 | 167,06 | 167,06 | 156,46 | 157,50 | -5,21% | 179,00 |
| 09.07.2025 | 165,90 | 166,16 | 162,86 | 166,16 | 1,03% | 342,00 |
| 08.07.2025 | 167,36 | 167,36 | 163,74 | 164,46 | -0,48% | 260,00 |
| 07.07.2025 | 161,88 | 165,26 | 159,72 | 165,26 | 2,66% | 226,00 |
| 04.07.2025 | 159,86 | 160,98 | 158,66 | 160,98 | -1,38% | 31,00 |
| 03.07.2025 | 159,12 | 163,24 | 155,94 | 163,24 | 2,96% | 193,00 |
| 02.07.2025 | 159,18 | 159,18 | 155,02 | 158,54 | 2,63% | 43,00 |
| 01.07.2025 | 164,16 | 166,38 | 154,48 | 154,48 | -6,43% | 125,00 |
| 30.06.2025 | 164,52 | 168,48 | 164,46 | 165,10 | -0,31% | 627,00 |
| 27.06.2025 | 162,10 | 165,64 | 162,00 | 165,62 | 1,64% | 140,00 |
| 26.06.2025 | 162,20 | 162,94 | 162,20 | 162,94 | 0,41% | 11,00 |
| 25.06.2025 | 159,42 | 163,20 | 159,42 | 162,28 | 1,12% | 99,00 |
| 24.06.2025 | 160,00 | 160,52 | 159,64 | 160,48 | 2,54% | 140,00 |
| 23.06.2025 | 153,96 | 156,50 | 153,76 | 156,50 | -1,51% | 129,00 |
| 20.06.2025 | 155,00 | 159,06 | 155,00 | 158,90 | 2,36% | 133,00 |
| 19.06.2025 | 158,46 | 158,46 | 155,24 | 155,24 | -1,11% | 331,00 |
| 18.06.2025 | 156,52 | 158,02 | 156,52 | 156,98 | 2,17% | 16,00 |
| 17.06.2025 | 152,04 | 153,64 | 151,26 | 153,64 | -0,54% | 23,00 |
| 16.06.2025 | 147,92 | 154,48 | 147,84 | 154,48 | 4,93% | 636,00 |
| 13.06.2025 | 142,20 | 147,22 | 142,20 | 147,22 | -0,86% | 515,00 |
| 12.06.2025 | 151,56 | 151,56 | 148,50 | 148,50 | -5,38% | 81,00 |
| 11.06.2025 | 155,10 | 157,04 | 155,10 | 156,94 | -0,85% | 28,00 |
| 10.06.2025 | 154,04 | 158,28 | 153,92 | 158,28 | 0,51% | 211,00 |
| 09.06.2025 | 156,56 | 158,00 | 156,56 | 157,48 | -0,86% | 81,00 |
| 06.06.2025 | 153,38 | 158,84 | 153,38 | 158,84 | 3,95% | 374,00 |
| 05.06.2025 | 148,38 | 152,80 | 148,38 | 152,80 | 1,19% | 217,00 |
| 04.06.2025 | 152,00 | 152,00 | 151,00 | 151,00 | 1,93% | 12,00 |
| 03.06.2025 | 147,28 | 148,14 | 147,28 | 148,14 | 0,28% | 270,00 |
| 02.06.2025 | 143,32 | 147,72 | 143,32 | 147,72 | 2,37% | 1.838,00 |
| 30.05.2025 | 146,10 | 146,10 | 142,38 | 144,30 | 1,38% | 238,00 |
| 29.05.2025 | 148,00 | 148,10 | 142,34 | 142,34 | 0,21% | 220,00 |
| 28.05.2025 | 142,24 | 142,24 | 140,08 | 142,04 | -0,36% | 20,00 |
| 27.05.2025 | 140,18 | 142,56 | 140,18 | 142,56 | 1,24% | 1.400,00 |
| 26.05.2025 | 139,86 | 140,82 | 139,54 | 140,82 | 4,02% | - |
| 23.05.2025 | 139,80 | 139,80 | 135,38 | 135,38 | -4,30% | 70,00 |
| 22.05.2025 | 141,00 | 141,46 | 141,00 | 141,46 | 2,75% | 265,00 |
| 21.05.2025 | 136,52 | 139,84 | 135,96 | 137,68 | -0,46% | 59,00 |
| 20.05.2025 | 138,28 | 139,96 | 138,28 | 138,32 | -1,31% | 53,00 |
| 19.05.2025 | 137,66 | 140,16 | 135,50 | 140,16 | -0,54% | 181,00 |
| 16.05.2025 | 134,84 | 140,92 | 134,44 | 140,92 | 3,12% | 130,00 |
| 15.05.2025 | 136,34 | 138,00 | 135,12 | 136,66 | 0,43% | 411,00 |
| 14.05.2025 | 134,20 | 136,08 | 133,06 | 136,08 | 0,62% | 120,00 |
| 13.05.2025 | 127,10 | 135,24 | 126,32 | 135,24 | 5,76% | 308,00 |
| 12.05.2025 | 123,00 | 127,88 | 121,40 | 127,88 | 6,78% | 564,00 |
| 09.05.2025 | 119,00 | 123,14 | 119,00 | 119,76 | 9,87% | 404,00 |
| 08.05.2025 | 108,40 | 109,82 | 108,40 | 109,00 | 1,38% | 2.496,00 |
| 07.05.2025 | 107,88 | 109,58 | 107,52 | 107,52 | -0,72% | 130,00 |
| 06.05.2025 | 107,72 | 108,60 | 107,22 | 108,30 | -2,52% | 49,00 |
| 05.05.2025 | 110,46 | 111,10 | 107,10 | 111,10 | 0,34% | 204,00 |
| 02.05.2025 | 108,00 | 110,72 | 108,00 | 110,72 | 5,61% | 351,00 |
| 30.04.2025 | 107,84 | 107,98 | 103,04 | 104,84 | -1,61% | 245,00 |
| 29.04.2025 | 105,48 | 107,18 | 104,28 | 106,56 | 1,20% | 160,00 |
| 28.04.2025 | 105,82 | 107,44 | 105,30 | 105,30 | 0,71% | 19,00 |
| 25.04.2025 | 105,52 | 107,00 | 103,48 | 104,56 | 0,56% | 315,00 |
| 24.04.2025 | 99,48 | 103,98 | 96,27 | 103,98 | 3,75% | 297,00 |
| 23.04.2025 | 96,28 | 100,22 | 94,96 | 100,22 | 7,26% | 350,00 |
| 22.04.2025 | 88,83 | 93,44 | 88,19 | 93,44 | -3,56% | 92,00 |
| 17.04.2025 | 98,40 | 98,40 | 96,30 | 96,89 | 0,79% | 57,00 |
| 16.04.2025 | 93,50 | 96,13 | 91,98 | 96,13 | -1,41% | 121,00 |
| 15.04.2025 | 93,77 | 97,50 | 93,71 | 97,50 | 0,51% | 274,00 |
| 14.04.2025 | 95,53 | 97,01 | 95,30 | 97,01 | 3,84% | 77,00 |
| 11.04.2025 | 94,53 | 94,53 | 91,57 | 93,42 | -7,69% | 109,00 |
| 10.04.2025 | 103,24 | 103,24 | 101,20 | 101,20 | -3,40% | 70,00 |
| 09.04.2025 | 84,58 | 104,76 | 84,58 | 104,76 | 12,65% | 271,00 |
| 08.04.2025 | 89,06 | 95,66 | 89,06 | 93,00 | 2,86% | 417,00 |
| 07.04.2025 | 75,71 | 90,41 | 75,71 | 90,41 | 2,93% | 553,00 |
| 04.04.2025 | 95,84 | 96,08 | 86,45 | 87,84 | -7,54% | 800,00 |
| 03.04.2025 | 104,00 | 104,22 | 95,00 | 95,00 | -8,34% | 182,00 |
| 02.04.2025 | 106,38 | 106,76 | 103,64 | 103,64 | -0,75% | 15,00 |
| 01.04.2025 | 103,34 | 104,42 | 103,24 | 104,42 | 3,90% | - |
| 31.03.2025 | 105,18 | 105,18 | 99,70 | 100,50 | -4,61% | 430,00 |
| 28.03.2025 | 108,18 | 110,36 | 105,36 | 105,36 | -4,74% | 54,00 |
| 27.03.2025 | 111,06 | 111,80 | 109,92 | 110,60 | -3,74% | 156,00 |
| 26.03.2025 | 117,96 | 119,12 | 113,64 | 114,90 | -2,21% | 48,00 |
| 25.03.2025 | 113,22 | 120,10 | 113,02 | 117,50 | 2,75% | 638,00 |
| 24.03.2025 | 110,72 | 114,36 | 110,72 | 114,36 | 5,30% | 5,00 |
| 21.03.2025 | 107,94 | 108,60 | 107,72 | 108,60 | -0,37% | - |
| 20.03.2025 | 108,42 | 109,56 | 108,42 | 109,00 | 2,71% | 25,00 |
| 19.03.2025 | 104,80 | 106,12 | 104,72 | 106,12 | 3,01% | - |