184,920€
0,13%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 181,52 | 186,51 | 178,12 | 184,92 | 0,13% | 54,00 |
| 30.09.2025 | 186,24 | 186,46 | 180,10 | 184,68 | -0,59% | 10,00 |
| 29.09.2025 | 185,50 | 187,39 | 184,51 | 185,78 | 0,65% | 69,00 |
| 26.09.2025 | 186,80 | 187,87 | 182,68 | 184,58 | -1,29% | 125,00 |
| 25.09.2025 | 185,60 | 188,08 | 180,53 | 187,00 | 1,08% | 70,00 |
| 24.09.2025 | 189,55 | 192,56 | 185,00 | 185,00 | -1,73% | 25,00 |
| 23.09.2025 | 193,47 | 194,11 | 186,69 | 188,26 | -2,66% | - |
| 22.09.2025 | 192,47 | 195,01 | 189,14 | 193,40 | 0,49% | - |
| 19.09.2025 | 189,94 | 193,06 | 189,12 | 192,45 | 2,44% | - |
| 18.09.2025 | 183,18 | 189,03 | 182,75 | 187,86 | 1,81% | - |
| 17.09.2025 | 185,18 | 186,04 | 175,66 | 184,52 | -4,23% | 119,00 |
| 16.09.2025 | 192,25 | 192,66 | 184,13 | 192,66 | 0,51% | 129,00 |
| 15.09.2025 | 189,11 | 195,20 | 187,80 | 191,68 | 0,65% | 178,00 |
| 12.09.2025 | 191,83 | 192,49 | 189,93 | 190,45 | -0,78% | - |
| 11.09.2025 | 190,84 | 196,00 | 190,42 | 191,94 | 2,07% | 365,00 |
| 10.09.2025 | 187,42 | 192,07 | 185,26 | 188,04 | 1,15% | 139,00 |
| 09.09.2025 | 185,31 | 187,15 | 183,08 | 185,90 | 0,06% | - |
| 08.09.2025 | 182,50 | 187,92 | 182,48 | 185,78 | 2,11% | 50,00 |
| 05.09.2025 | 180,39 | 182,99 | 177,77 | 181,94 | 0,78% | 58,00 |
| 04.09.2025 | 176,65 | 181,15 | 172,44 | 180,54 | 2,88% | 70,00 |
| 03.09.2025 | 179,11 | 179,95 | 174,90 | 175,48 | -1,39% | - |
| 02.09.2025 | 177,53 | 179,16 | 171,59 | 177,96 | 0,51% | 40,00 |
| 01.09.2025 | 177,86 | 179,05 | 175,52 | 177,06 | -0,86% | - |
| 29.08.2025 | 182,03 | 184,90 | 176,55 | 178,60 | -2,37% | 11,00 |
| 28.08.2025 | 175,76 | 184,46 | 175,67 | 182,94 | 4,42% | 122,00 |
| 27.08.2025 | 171,02 | 176,98 | 170,98 | 175,20 | 2,68% | - |
| 26.08.2025 | 168,62 | 172,73 | 167,45 | 170,62 | 1,13% | - |
| 25.08.2025 | 167,30 | 169,57 | 165,88 | 168,72 | 0,79% | 100,00 |
| 22.08.2025 | 166,15 | 168,76 | 164,30 | 167,39 | 0,76% | - |
| 21.08.2025 | 166,04 | 166,61 | 163,08 | 166,13 | 0,27% | 120,00 |
| 20.08.2025 | 167,23 | 168,01 | 158,33 | 165,69 | -1,64% | 124,00 |
| 19.08.2025 | 172,80 | 174,15 | 166,09 | 168,46 | -2,87% | - |
| 18.08.2025 | 172,27 | 174,36 | 168,36 | 173,43 | 1,06% | 534,00 |
| 15.08.2025 | 167,64 | 173,23 | 166,43 | 171,61 | 2,31% | 30,00 |
| 14.08.2025 | 170,07 | 171,42 | 165,78 | 167,73 | -1,47% | 47,00 |
| 13.08.2025 | 173,07 | 175,12 | 167,44 | 170,24 | -1,73% | 15,00 |
| 12.08.2025 | 172,86 | 175,19 | 169,33 | 173,23 | 0,13% | 20,00 |
| 11.08.2025 | 175,72 | 177,45 | 172,50 | 173,01 | -1,55% | - |
| 08.08.2025 | 180,69 | 182,57 | 175,45 | 175,74 | -2,65% | 31,00 |
| 07.08.2025 | 184,90 | 188,16 | 175,77 | 180,52 | -2,35% | 119,00 |
| 06.08.2025 | 179,98 | 184,87 | 179,21 | 184,87 | 2,94% | 711,00 |
| 05.08.2025 | 181,65 | 186,68 | 176,91 | 179,59 | -0,45% | 1.014,00 |
| 04.08.2025 | 175,51 | 182,97 | 174,27 | 180,41 | 4,27% | 80,00 |
| 01.08.2025 | 183,25 | 183,52 | 167,23 | 173,02 | -4,91% | 156,00 |
| 31.07.2025 | 179,00 | 184,55 | 176,62 | 181,95 | 3,46% | 5,00 |
| 30.07.2025 | 173,04 | 176,97 | 171,69 | 175,86 | 1,80% | 110,00 |
| 29.07.2025 | 172,67 | 175,34 | 171,45 | 172,75 | 0,42% | 542,00 |
| 28.07.2025 | 170,48 | 173,87 | 170,48 | 172,03 | 1,80% | 1.312,00 |
| 25.07.2025 | 163,39 | 170,51 | 161,12 | 168,98 | 3,80% | 110,00 |
| 24.07.2025 | 161,44 | 163,72 | 158,71 | 162,80 | 1,34% | 45,00 |
| 23.07.2025 | 163,04 | 163,90 | 158,98 | 160,64 | -0,99% | - |
| 22.07.2025 | 168,88 | 169,58 | 161,22 | 162,24 | -4,11% | - |
| 21.07.2025 | 169,37 | 172,33 | 167,55 | 169,19 | -0,34% | 866,00 |
| 18.07.2025 | 164,96 | 169,76 | 164,35 | 169,76 | 2,99% | - |
| 17.07.2025 | 163,28 | 166,59 | 163,19 | 164,83 | 1,08% | 31,00 |
| 16.07.2025 | 160,60 | 163,51 | 159,63 | 163,07 | 1,16% | 20,00 |
| 15.07.2025 | 157,29 | 161,86 | 155,12 | 161,20 | 2,83% | 101,00 |
| 14.07.2025 | 152,31 | 158,51 | 151,93 | 156,76 | 1,04% | 15,00 |
| 11.07.2025 | 156,27 | 158,63 | 154,05 | 155,15 | -0,21% | - |
| 10.07.2025 | 165,61 | 166,94 | 154,95 | 155,48 | -5,94% | 10,00 |
| 09.07.2025 | 164,36 | 167,22 | 163,98 | 165,30 | 0,49% | 48,00 |
| 08.07.2025 | 164,74 | 166,53 | 160,63 | 164,49 | -0,13% | 60,00 |
| 07.07.2025 | 161,09 | 165,29 | 160,82 | 164,71 | 3,01% | 554,00 |
| 04.07.2025 | 161,58 | 161,58 | 159,44 | 159,89 | -1,55% | - |
| 03.07.2025 | 157,55 | 163,26 | 157,33 | 162,41 | 3,28% | 41,00 |
| 02.07.2025 | 157,70 | 159,30 | 154,68 | 157,25 | 0,24% | 90,00 |
| 01.07.2025 | 165,72 | 167,90 | 153,74 | 156,88 | -5,60% | 71,00 |
| 30.06.2025 | 165,57 | 168,07 | 164,41 | 166,18 | 0,22% | 138,00 |
| 27.06.2025 | 163,42 | 166,30 | 161,40 | 165,82 | 1,71% | 124,00 |
| 26.06.2025 | 163,47 | 164,25 | 160,89 | 163,04 | -0,01% | 68,00 |
| 25.06.2025 | 160,82 | 165,42 | 160,67 | 163,06 | 1,51% | 164,00 |
| 24.06.2025 | 161,25 | 161,67 | 158,44 | 160,63 | 1,11% | 102,00 |
| 23.06.2025 | 155,13 | 159,65 | 153,17 | 158,86 | 2,05% | 2,00 |
| 20.06.2025 | 156,20 | 160,36 | 155,04 | 155,67 | -0,10% | 40,00 |
| 19.06.2025 | 157,68 | 157,80 | 155,24 | 155,83 | -1,38% | - |
| 18.06.2025 | 157,73 | 159,21 | 155,29 | 158,01 | 0,18% | - |
| 17.06.2025 | 153,67 | 158,99 | 152,59 | 157,73 | 1,74% | 47,00 |
| 16.06.2025 | 149,35 | 155,04 | 149,13 | 155,04 | 4,14% | 15,00 |
| 13.06.2025 | 145,71 | 150,62 | 143,36 | 148,87 | 0,84% | 105,00 |
| 12.06.2025 | 152,17 | 156,52 | 145,28 | 147,63 | -5,65% | 75,00 |
| 11.06.2025 | 156,45 | 157,92 | 154,83 | 156,47 | -0,32% | 153,00 |
| 10.06.2025 | 155,38 | 158,82 | 154,52 | 156,98 | 0,87% | 488,00 |
| 09.06.2025 | 157,70 | 158,29 | 152,08 | 155,63 | -1,26% | - |
| 06.06.2025 | 154,83 | 159,62 | 154,06 | 157,62 | 4,62% | 35,00 |
| 04.06.2025 | 150,66 | 150,66 | 150,66 | 150,66 | 0,00% | - |
| 03.06.2025 | 148,02 | 150,66 | 148,02 | 150,66 | 1,89% | 270,00 |
| 02.06.2025 | 144,04 | 147,86 | 142,72 | 147,86 | 2,57% | 63,00 |
| 30.05.2025 | 144,16 | 144,16 | 144,16 | 144,16 | -0,08% | - |
| 29.05.2025 | 148,12 | 148,12 | 143,98 | 144,28 | 0,74% | - |
| 28.05.2025 | 142,52 | 143,22 | 142,52 | 143,22 | 1,12% | - |
| 27.05.2025 | 140,62 | 141,64 | 140,62 | 141,64 | 0,14% | - |
| 26.05.2025 | 139,52 | 142,52 | 139,52 | 141,44 | 5,30% | 38,00 |
| 23.05.2025 | 138,36 | 138,36 | 134,32 | 134,32 | -4,53% | 290,00 |
| 22.05.2025 | 137,32 | 140,70 | 137,32 | 140,70 | 2,39% | 15,00 |
| 21.05.2025 | 137,50 | 138,28 | 137,42 | 137,42 | -0,74% | 30,00 |
| 20.05.2025 | 138,62 | 138,62 | 138,44 | 138,44 | -0,94% | - |
| 19.05.2025 | 136,32 | 139,76 | 134,80 | 139,76 | -0,38% | 110,00 |
| 16.05.2025 | 135,52 | 140,30 | 135,52 | 140,30 | 3,54% | 100,00 |
| 15.05.2025 | 137,98 | 137,98 | 135,50 | 135,50 | -0,95% | 150,00 |
| 14.05.2025 | 135,32 | 136,80 | 134,02 | 136,80 | 1,98% | 114,00 |