238,050€
0,44%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 239,70 | 241,90 | 239,40 | 239,55 | 1,08% | 20,00 |
| 08.07.2026 | 232,40 | 237,00 | 226,50 | 237,00 | 3,45% | 203,00 |
| 07.07.2026 | 214,30 | 229,10 | 214,30 | 229,10 | 9,88% | 28,00 |
| 06.07.2026 | 214,00 | 214,00 | 208,50 | 208,50 | -0,05% | 10,00 |
| 03.07.2026 | 211,60 | 215,00 | 202,10 | 208,60 | -1,42% | 20,00 |
| 02.07.2026 | 212,80 | 212,80 | 211,60 | 211,60 | -2,71% | - |
| 01.07.2026 | 212,10 | 220,50 | 212,00 | 217,50 | 3,28% | 75,00 |
| 30.06.2026 | 212,90 | 212,90 | 210,60 | 210,60 | 1,69% | - |
| 29.06.2026 | 207,40 | 207,40 | 203,90 | 207,10 | 5,21% | - |
| 26.06.2026 | 196,70 | 197,70 | 196,70 | 196,85 | 1,05% | 10,00 |
| 25.06.2026 | 195,00 | 195,00 | 193,00 | 194,80 | 0,21% | - |
| 24.06.2026 | 197,15 | 197,15 | 194,40 | 194,40 | 3,35% | - |
| 23.06.2026 | 186,05 | 188,70 | 186,05 | 188,10 | -1,18% | 8,00 |
| 22.06.2026 | 196,10 | 196,10 | 190,35 | 190,35 | -0,89% | 265,00 |
| 19.06.2026 | 192,65 | 192,80 | 190,00 | 192,05 | 0,79% | - |
| 18.06.2026 | 197,00 | 197,00 | 190,55 | 190,55 | -5,39% | 25,00 |
| 17.06.2026 | 198,55 | 203,50 | 195,20 | 201,40 | 0,83% | 57,00 |
| 16.06.2026 | 202,00 | 202,00 | 199,75 | 199,75 | -2,89% | - |
| 15.06.2026 | 200,90 | 205,70 | 196,65 | 205,70 | 5,68% | 135,00 |
| 12.06.2026 | 195,25 | 195,70 | 194,65 | 194,65 | 3,73% | - |
| 11.06.2026 | 189,85 | 195,70 | 187,65 | 187,65 | -6,18% | 25,00 |
| 10.06.2026 | 200,20 | 201,00 | 199,75 | 200,00 | -1,57% | 60,00 |
| 09.06.2026 | 213,00 | 215,10 | 203,20 | 203,20 | -5,00% | 130,00 |
| 08.06.2026 | 212,20 | 217,40 | 212,20 | 213,90 | -2,68% | 130,00 |
| 05.06.2026 | 231,10 | 231,10 | 219,80 | 219,80 | -6,82% | 246,00 |
| 04.06.2026 | 217,50 | 236,80 | 217,50 | 235,90 | 2,88% | 171,00 |
| 03.06.2026 | 226,70 | 233,50 | 226,00 | 229,30 | -2,38% | 36,00 |
| 02.06.2026 | 232,10 | 235,00 | 222,40 | 234,90 | 3,94% | 328,00 |
| 01.06.2026 | 205,90 | 226,00 | 204,20 | 226,00 | 10,24% | 924,00 |
| 29.05.2026 | 195,00 | 205,00 | 192,00 | 205,00 | 11,44% | 213,00 |
| 28.05.2026 | 184,95 | 185,00 | 183,95 | 183,95 | 1,41% | 48,00 |
| 27.05.2026 | 183,05 | 183,05 | 180,25 | 181,40 | -1,81% | 133,00 |
| 26.05.2026 | 187,00 | 188,65 | 184,75 | 184,75 | -0,83% | 27,00 |
| 25.05.2026 | 188,50 | 188,50 | 186,30 | 186,30 | 0,22% | 10,00 |
| 22.05.2026 | 182,60 | 185,90 | 182,30 | 185,90 | 3,91% | 50,00 |
| 21.05.2026 | 178,65 | 181,00 | 175,80 | 178,90 | -0,06% | 365,00 |
| 20.05.2026 | 176,70 | 179,00 | 175,60 | 179,00 | 3,53% | 15,00 |
| 19.05.2026 | 171,15 | 173,65 | 171,15 | 172,90 | -0,63% | 8,00 |
| 18.05.2026 | 170,85 | 175,10 | 166,70 | 174,00 | 1,93% | 236,00 |
| 15.05.2026 | 167,00 | 170,70 | 167,00 | 170,70 | 0,18% | 50,00 |
| 14.05.2026 | 164,15 | 170,40 | 164,15 | 170,40 | 4,54% | 57,00 |
| 13.05.2026 | 159,30 | 163,45 | 158,00 | 163,00 | 1,88% | 247,00 |
| 12.05.2026 | 166,05 | 166,05 | 160,00 | 160,00 | -5,21% | 297,00 |
| 11.05.2026 | 168,85 | 171,30 | 165,80 | 168,80 | 1,38% | 250,00 |
| 08.05.2026 | 182,80 | 186,75 | 164,35 | 166,50 | -23,31% | 1.058,00 |
| 07.05.2026 | 207,00 | 219,60 | 207,00 | 217,10 | 2,41% | 285,00 |
| 06.05.2026 | 212,70 | 212,70 | 200,70 | 212,00 | 2,22% | 108,00 |
| 05.05.2026 | 188,40 | 207,40 | 188,40 | 207,40 | 8,99% | 336,00 |
| 04.05.2026 | 182,60 | 190,30 | 182,60 | 190,30 | 5,46% | 17,00 |
| 30.04.2026 | 179,50 | 180,45 | 179,50 | 180,45 | -0,58% | 80,00 |
| 29.04.2026 | 178,00 | 181,50 | 175,80 | 181,50 | 0,95% | 1.169,00 |
| 28.04.2026 | 178,75 | 179,80 | 177,95 | 179,80 | -0,77% | 5,00 |
| 27.04.2026 | 174,00 | 181,20 | 172,50 | 181,20 | 4,23% | 77,00 |
| 24.04.2026 | 173,25 | 173,85 | 172,85 | 173,85 | -0,66% | 60,00 |
| 23.04.2026 | 172,75 | 175,00 | 171,60 | 175,00 | -1,13% | 5,00 |
| 22.04.2026 | 175,45 | 177,90 | 175,45 | 177,00 | -0,78% | 23,00 |
| 21.04.2026 | 172,65 | 178,40 | 172,65 | 178,40 | 6,38% | 134,00 |
| 20.04.2026 | 166,25 | 167,70 | 166,25 | 167,70 | 0,00% | 60,00 |
| 17.04.2026 | 165,00 | 167,80 | 165,00 | 167,70 | 0,00% | 130,00 |
| 16.04.2026 | 164,80 | 167,70 | 162,20 | 167,70 | 4,36% | 358,00 |
| 15.04.2026 | 153,25 | 160,70 | 153,25 | 160,70 | 6,49% | 368,00 |
| 14.04.2026 | 156,70 | 159,65 | 150,90 | 150,90 | -2,80% | 754,00 |
| 13.04.2026 | 142,55 | 155,25 | 141,90 | 155,25 | 8,53% | 1.055,00 |
| 10.04.2026 | 163,20 | 167,50 | 142,85 | 143,05 | -12,10% | 296,00 |
| 09.04.2026 | 179,10 | 179,10 | 159,40 | 162,75 | -14,43% | 59,00 |
| 08.04.2026 | 189,05 | 195,20 | 189,05 | 190,20 | 5,40% | 225,00 |
| 07.04.2026 | 180,85 | 180,85 | 180,45 | 180,45 | -1,12% | - |
| 02.04.2026 | 172,14 | 182,50 | 172,14 | 182,50 | 2,67% | 10,00 |
| 01.04.2026 | 182,06 | 182,06 | 177,40 | 177,76 | 1,31% | 20,00 |
| 31.03.2026 | 167,16 | 175,46 | 167,16 | 175,46 | 5,22% | 36,00 |
| 30.03.2026 | 174,04 | 177,12 | 166,72 | 166,76 | -4,60% | 2,00 |
| 27.03.2026 | 180,76 | 181,72 | 174,02 | 174,80 | -3,16% | 54,00 |
| 26.03.2026 | 185,86 | 187,90 | 179,00 | 180,50 | -6,33% | 148,00 |
| 25.03.2026 | 183,44 | 192,70 | 183,44 | 192,70 | 2,88% | 100,00 |
| 24.03.2026 | 188,24 | 188,72 | 187,30 | 187,30 | -2,62% | - |
| 23.03.2026 | 186,12 | 192,52 | 181,62 | 192,34 | 1,68% | 141,00 |
| 20.03.2026 | 190,66 | 194,54 | 188,90 | 189,16 | -0,76% | 65,00 |
| 19.03.2026 | 194,04 | 195,76 | 190,60 | 190,60 | -2,95% | 274,00 |
| 18.03.2026 | 187,00 | 199,00 | 186,28 | 196,40 | 6,68% | 265,00 |
| 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 |