172,490€
-3,20%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.10.2025 | 181,34 | 182,02 | 181,20 | 182,02 | 0,62% | - |
| 20.10.2025 | 182,94 | 182,94 | 180,90 | 180,90 | 2,31% | 32,00 |
| 17.10.2025 | 177,14 | 178,26 | 172,16 | 176,82 | -1,82% | 126,00 |
| 16.10.2025 | 184,94 | 187,66 | 180,10 | 180,10 | -4,58% | 170,00 |
| 15.10.2025 | 186,78 | 188,74 | 186,30 | 188,74 | 1,47% | - |
| 14.10.2025 | 188,54 | 188,54 | 186,00 | 186,00 | -0,75% | 458,00 |
| 13.10.2025 | 187,40 | 187,40 | 187,40 | 187,40 | 1,30% | - |
| 10.10.2025 | 190,08 | 193,80 | 185,00 | 185,00 | -0,54% | 44,00 |
| 09.10.2025 | 187,58 | 188,02 | 186,00 | 186,00 | -2,11% | 30,00 |
| 08.10.2025 | 186,10 | 190,00 | 185,98 | 190,00 | 0,41% | 183,00 |
| 07.10.2025 | 190,00 | 191,02 | 188,08 | 189,22 | -0,15% | 347,00 |
| 06.10.2025 | 183,88 | 189,50 | 183,88 | 189,50 | 2,55% | 483,00 |
| 03.10.2025 | 190,80 | 192,88 | 184,78 | 184,78 | -0,24% | 86,00 |
| 02.10.2025 | 184,10 | 187,16 | 184,10 | 185,22 | 0,28% | 25,00 |
| 01.10.2025 | 177,24 | 184,70 | 177,24 | 184,70 | -0,23% | 49,00 |
| 30.09.2025 | 184,14 | 185,12 | 183,88 | 185,12 | 0,01% | - |
| 29.09.2025 | 184,10 | 186,90 | 184,10 | 185,10 | 0,65% | 30,00 |
| 26.09.2025 | 185,14 | 186,06 | 183,90 | 183,90 | -0,62% | 20,00 |
| 25.09.2025 | 184,10 | 185,04 | 181,06 | 185,04 | -0,67% | 78,00 |
| 24.09.2025 | 187,80 | 189,44 | 186,28 | 186,28 | -2,91% | 30,00 |
| 23.09.2025 | 191,66 | 191,86 | 191,66 | 191,86 | 0,98% | - |
| 22.09.2025 | 190,48 | 190,48 | 190,00 | 190,00 | -0,14% | 76,00 |
| 19.09.2025 | 187,96 | 190,26 | 187,90 | 190,26 | 4,39% | 58,00 |
| 18.09.2025 | 182,12 | 185,58 | 181,18 | 182,26 | 0,18% | 16,00 |
| 17.09.2025 | 186,76 | 186,76 | 174,96 | 181,94 | -4,47% | 316,00 |
| 16.09.2025 | 190,14 | 192,88 | 190,08 | 190,46 | -0,80% | 30,00 |
| 15.09.2025 | 190,12 | 192,00 | 186,58 | 192,00 | 1,16% | 135,00 |
| 12.09.2025 | 189,64 | 189,80 | 189,42 | 189,80 | -2,65% | - |
| 11.09.2025 | 189,22 | 194,96 | 189,20 | 194,96 | 3,01% | 114,00 |
| 10.09.2025 | 188,00 | 190,02 | 186,80 | 189,26 | 2,04% | 69,00 |
| 09.09.2025 | 183,84 | 186,98 | 183,82 | 185,48 | 1,64% | 112,00 |
| 08.09.2025 | 183,88 | 183,88 | 181,14 | 182,48 | 0,90% | 3,00 |
| 05.09.2025 | 178,44 | 180,86 | 178,32 | 180,86 | 1,33% | 100,00 |
| 03.09.2025 | 177,14 | 178,48 | 177,14 | 178,48 | 2,88% | - |
| 02.09.2025 | 175,78 | 176,00 | 173,46 | 173,48 | -1,23% | 299,00 |
| 01.09.2025 | 179,58 | 179,58 | 175,42 | 175,64 | -3,64% | 110,00 |
| 29.08.2025 | 180,14 | 182,28 | 180,14 | 182,28 | -0,16% | 243,00 |
| 28.08.2025 | 174,32 | 182,58 | 174,28 | 182,58 | 6,42% | 76,00 |
| 27.08.2025 | 169,56 | 171,56 | 169,56 | 171,56 | 2,76% | - |
| 26.08.2025 | 166,80 | 166,96 | 166,70 | 166,96 | -0,74% | - |
| 25.08.2025 | 167,82 | 168,20 | 166,80 | 168,20 | 0,45% | 54,00 |
| 22.08.2025 | 164,08 | 167,44 | 164,08 | 167,44 | 1,14% | 6,00 |
| 21.08.2025 | 165,20 | 167,60 | 162,76 | 165,56 | 2,20% | 55,00 |
| 20.08.2025 | 165,90 | 166,20 | 160,00 | 162,00 | -2,99% | 154,00 |
| 19.08.2025 | 172,16 | 174,86 | 167,00 | 167,00 | -1,76% | 326,00 |
| 18.08.2025 | 170,82 | 170,82 | 170,00 | 170,00 | 2,22% | 400,00 |
| 15.08.2025 | 169,30 | 169,30 | 165,76 | 166,30 | -0,60% | 60,00 |
| 14.08.2025 | 168,64 | 170,82 | 167,30 | 167,30 | -2,74% | 180,00 |
| 13.08.2025 | 171,34 | 174,26 | 171,14 | 172,02 | 0,60% | 23,00 |
| 12.08.2025 | 171,44 | 173,12 | 170,00 | 171,00 | -3,00% | 470,00 |
| 11.08.2025 | 174,26 | 176,80 | 173,30 | 176,28 | -2,04% | 592,00 |
| 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 |