270,800€
-2,80%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 274,40 | 278,70 | 273,80 | 273,80 | -1,72% | 80,00 |
| 21.10.2026 | 262,40 | 278,60 | 261,80 | 278,60 | 6,91% | 8,00 |
| 20.10.2026 | 263,90 | 263,90 | 260,60 | 260,60 | -2,40% | - |
| 19.10.2026 | 266,50 | 267,90 | 266,50 | 267,00 | 1,02% | 5,00 |
| 16.10.2026 | 279,90 | 282,60 | 264,30 | 264,30 | -4,55% | 5,00 |
| 15.10.2026 | 285,50 | 285,50 | 272,90 | 276,90 | -7,30% | 191,00 |
| 14.10.2026 | 309,20 | 309,20 | 298,70 | 298,70 | -4,02% | 25,00 |
| 13.10.2026 | 314,60 | 314,60 | 311,20 | 311,20 | -3,11% | 16,00 |
| 12.10.2026 | 320,40 | 322,30 | 320,40 | 321,20 | -0,31% | 5,00 |
| 09.10.2026 | 303,40 | 323,20 | 303,40 | 322,20 | 6,37% | 13,00 |
| 08.10.2026 | 302,30 | 310,40 | 302,20 | 302,90 | -3,23% | 150,00 |
| 07.10.2026 | 313,00 | 315,00 | 313,00 | 313,00 | -3,63% | - |
| 06.10.2026 | 319,30 | 324,80 | 319,30 | 324,80 | 4,14% | 100,00 |
| 05.10.2026 | 314,50 | 318,90 | 309,50 | 311,90 | 0,06% | 150,00 |
| 02.10.2026 | 309,70 | 314,90 | 309,70 | 311,70 | 2,06% | 16,00 |
| 01.10.2026 | 308,00 | 308,00 | 305,40 | 305,40 | -1,23% | 4,00 |
| 30.09.2026 | 306,90 | 317,30 | 306,90 | 309,20 | -0,23% | 31,00 |
| 29.09.2026 | 308,40 | 311,00 | 308,40 | 309,90 | 5,44% | 151,00 |
| 28.09.2026 | 305,10 | 305,10 | 293,90 | 293,90 | -5,83% | 16,00 |
| 25.09.2026 | 313,50 | 314,40 | 312,10 | 312,10 | -2,44% | - |
| 24.09.2026 | 303,40 | 319,90 | 303,40 | 319,90 | 3,80% | 60,00 |
| 23.09.2026 | 306,90 | 308,20 | 306,90 | 308,20 | 0,72% | - |
| 22.09.2026 | 302,90 | 310,00 | 302,90 | 306,00 | 3,52% | 70,00 |
| 21.09.2026 | 281,00 | 295,60 | 281,00 | 295,60 | 1,97% | 8,00 |
| 18.09.2026 | 289,70 | 289,90 | 288,90 | 289,90 | 4,28% | 20,00 |
| 17.09.2026 | 288,60 | 288,60 | 278,00 | 278,00 | -0,61% | 109,00 |
| 16.09.2026 | 281,60 | 281,60 | 279,70 | 279,70 | -2,31% | 120,00 |
| 15.09.2026 | 281,80 | 286,30 | 278,30 | 286,30 | 5,57% | 105,00 |
| 14.09.2026 | 262,60 | 271,20 | 262,60 | 271,20 | 0,78% | 22,00 |
| 11.09.2026 | 266,80 | 269,10 | 266,00 | 269,10 | 1,47% | 28,00 |
| 10.09.2026 | 267,20 | 267,20 | 265,20 | 265,20 | 6,12% | - |
| 09.09.2026 | 243,10 | 249,90 | 243,10 | 249,90 | 4,52% | - |
| 08.09.2026 | 236,70 | 239,90 | 236,70 | 239,10 | -0,21% | 1,00 |
| 07.09.2026 | 239,80 | 241,30 | 239,60 | 239,60 | -1,07% | - |
| 04.09.2026 | 243,80 | 244,50 | 242,20 | 242,20 | -0,90% | - |
| 03.09.2026 | 233,90 | 244,40 | 233,90 | 244,40 | 0,58% | 36,00 |
| 02.09.2026 | 243,00 | 243,50 | 242,70 | 243,00 | -1,66% | 167,00 |
| 01.09.2026 | 260,90 | 261,50 | 247,10 | 247,10 | -3,89% | 99,00 |
| 31.08.2026 | 254,70 | 257,10 | 254,70 | 257,10 | -2,13% | 10,00 |
| 28.08.2026 | 261,60 | 265,70 | 261,60 | 262,70 | 1,82% | 4,00 |
| 27.08.2026 | 252,40 | 258,00 | 247,10 | 258,00 | 9,55% | 108,00 |
| 26.08.2026 | 235,90 | 235,90 | 232,50 | 235,50 | -0,08% | 64,00 |
| 25.08.2026 | 239,20 | 245,50 | 235,70 | 235,70 | -4,11% | 70,00 |
| 24.08.2026 | 251,60 | 252,00 | 245,80 | 245,80 | -0,81% | 27,00 |
| 21.08.2026 | 237,90 | 247,80 | 236,50 | 247,80 | 2,95% | 75,00 |
| 20.08.2026 | 248,00 | 248,00 | 240,70 | 240,70 | -1,80% | 33,00 |
| 19.08.2026 | 255,90 | 260,10 | 245,10 | 245,10 | -5,29% | 19,00 |
| 18.08.2026 | 260,80 | 265,30 | 258,80 | 258,80 | -2,56% | 152,00 |
| 17.08.2026 | 276,30 | 276,30 | 265,60 | 265,60 | -3,42% | 50,00 |
| 14.08.2026 | 283,60 | 290,80 | 275,00 | 275,00 | -4,18% | 21,00 |
| 13.08.2026 | 267,90 | 287,00 | 267,90 | 287,00 | 9,75% | 130,00 |
| 12.08.2026 | 264,40 | 267,00 | 261,50 | 261,50 | -1,28% | 20,00 |
| 11.08.2026 | 265,70 | 266,60 | 264,90 | 264,90 | 0,65% | - |
| 10.08.2026 | 259,70 | 263,20 | 253,00 | 263,20 | 0,88% | 36,00 |
| 07.08.2026 | 286,40 | 286,90 | 260,90 | 260,90 | 7,90% | 94,00 |
| 06.08.2026 | 250,50 | 250,80 | 241,80 | 241,80 | -7,53% | - |
| 05.08.2026 | 263,30 | 263,30 | 258,20 | 261,50 | 1,36% | 19,00 |
| 04.08.2026 | 250,00 | 258,00 | 244,20 | 258,00 | 4,58% | 6,00 |
| 03.08.2026 | 242,40 | 246,70 | 241,30 | 246,70 | 1,31% | 6,00 |
| 31.07.2026 | 245,10 | 253,50 | 242,80 | 243,50 | 3,27% | 87,00 |
| 30.07.2026 | 236,90 | 236,90 | 235,80 | 235,80 | -1,75% | - |
| 29.07.2026 | 230,60 | 240,00 | 228,70 | 240,00 | 3,00% | 220,00 |
| 28.07.2026 | 230,50 | 233,80 | 220,00 | 233,00 | 0,39% | 80,00 |
| 27.07.2026 | 228,90 | 236,00 | 228,90 | 232,10 | 0,69% | 11,00 |
| 24.07.2026 | 227,90 | 230,50 | 227,90 | 230,50 | -0,09% | - |
| 23.07.2026 | 232,70 | 232,70 | 230,70 | 230,70 | -2,70% | - |
| 22.07.2026 | 236,80 | 238,00 | 236,80 | 237,10 | -0,46% | 65,00 |
| 21.07.2026 | 237,90 | 238,20 | 235,90 | 238,20 | -2,42% | 27,00 |
| 20.07.2026 | 240,20 | 244,10 | 240,00 | 244,10 | 4,01% | 23,00 |
| 17.07.2026 | 230,90 | 234,70 | 228,60 | 234,70 | -1,63% | 10,00 |
| 16.07.2026 | 236,00 | 240,70 | 236,00 | 238,60 | -4,41% | 30,00 |
| 15.07.2026 | 244,50 | 250,00 | 243,50 | 249,60 | 1,92% | 110,00 |
| 14.07.2026 | 237,70 | 247,50 | 229,80 | 244,90 | 2,90% | 156,00 |
| 13.07.2026 | 235,30 | 240,90 | 231,40 | 238,00 | -1,82% | 77,00 |
| 10.07.2026 | 237,40 | 242,40 | 237,40 | 242,40 | 0,54% | 3,00 |
| 09.07.2026 | 241,90 | 242,00 | 232,80 | 241,10 | 1,73% | 296,00 |
| 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 |