110,180€
4,83%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 107,03 | 110,67 | 103,91 | 110,25 | 2,83% | - |
| 01.04.2025 | 103,73 | 107,24 | 103,14 | 107,22 | 2,92% | 75,00 |
| 31.03.2025 | 104,52 | 104,52 | 98,47 | 104,18 | -1,48% | 225,00 |
| 28.03.2025 | 109,45 | 110,38 | 103,89 | 105,75 | -4,10% | 55,00 |
| 27.03.2025 | 111,66 | 112,40 | 107,51 | 110,27 | -1,98% | 330,00 |
| 26.03.2025 | 118,37 | 119,19 | 112,13 | 112,50 | -5,52% | 24,00 |
| 25.03.2025 | 114,75 | 123,72 | 114,20 | 119,07 | 3,98% | 348,00 |
| 24.03.2025 | 111,76 | 115,72 | 111,76 | 114,51 | 4,26% | 63,00 |
| 21.03.2025 | 108,88 | 110,51 | 106,43 | 109,83 | 1,36% | 13,00 |
| 20.03.2025 | 109,02 | 111,19 | 106,11 | 108,36 | 0,54% | 378,00 |
| 19.03.2025 | 105,54 | 109,31 | 104,54 | 107,78 | 1,91% | 41,00 |
| 18.03.2025 | 106,59 | 106,91 | 102,74 | 105,76 | 0,11% | 79,00 |
| 17.03.2025 | 105,72 | 108,04 | 104,89 | 105,64 | -0,50% | 55,00 |
| 14.03.2025 | 105,71 | 108,21 | 105,21 | 106,17 | 1,08% | 145,00 |
| 13.03.2025 | 109,36 | 111,11 | 102,56 | 105,04 | -3,69% | 17,00 |
| 12.03.2025 | 110,72 | 115,80 | 106,58 | 109,07 | -0,55% | 140,00 |
| 11.03.2025 | 107,79 | 112,93 | 105,67 | 109,67 | 0,84% | 219,00 |
| 10.03.2025 | 115,51 | 116,68 | 105,26 | 108,76 | -6,92% | 160,00 |
| 07.03.2025 | 121,53 | 121,85 | 111,53 | 116,84 | -3,85% | 258,00 |
| 06.03.2025 | 133,60 | 133,66 | 120,30 | 121,52 | -8,74% | 280,00 |
| 05.03.2025 | 134,43 | 134,76 | 127,76 | 133,16 | 0,24% | 20,00 |
| 04.03.2025 | 135,82 | 135,82 | 126,69 | 132,84 | -2,49% | 493,00 |
| 03.03.2025 | 140,07 | 142,02 | 135,43 | 136,23 | -2,78% | - |
| 28.02.2025 | 135,89 | 140,37 | 132,77 | 140,13 | 3,62% | 145,00 |
| 27.02.2025 | 140,55 | 144,05 | 135,22 | 135,23 | -2,21% | 100,00 |
| 26.02.2025 | 137,65 | 140,08 | 136,35 | 138,28 | 1,58% | 80,00 |
| 25.02.2025 | 140,61 | 140,61 | 133,67 | 136,13 | -3,75% | 164,00 |
| 24.02.2025 | 145,21 | 146,65 | 138,04 | 141,43 | -2,62% | 150,00 |
| 21.02.2025 | 149,14 | 150,99 | 143,78 | 145,23 | -2,48% | 60,00 |
| 20.02.2025 | 151,39 | 152,77 | 145,51 | 148,93 | -3,30% | 287,00 |
| 19.02.2025 | 161,57 | 162,02 | 153,42 | 154,02 | -4,70% | 390,00 |
| 18.02.2025 | 162,23 | 163,65 | 157,47 | 161,62 | -0,11% | 230,00 |
| 17.02.2025 | 163,63 | 163,63 | 159,55 | 161,80 | -0,73% | 268,00 |
| 14.02.2025 | 168,82 | 169,67 | 162,96 | 162,99 | -3,35% | 41,00 |
| 13.02.2025 | 166,67 | 169,13 | 164,49 | 168,64 | 1,42% | 70,00 |
| 12.02.2025 | 166,48 | 167,25 | 163,06 | 166,28 | -0,14% | 166,00 |
| 11.02.2025 | 167,55 | 168,99 | 163,04 | 166,52 | -0,53% | 684,00 |
| 10.02.2025 | 161,04 | 171,32 | 159,92 | 167,40 | 3,74% | 275,00 |
| 07.02.2025 | 151,50 | 165,76 | 146,63 | 161,37 | 18,59% | 976,00 |
| 06.02.2025 | 139,50 | 140,42 | 135,29 | 136,07 | -1,83% | 562,00 |
| 05.02.2025 | 133,80 | 138,61 | 132,77 | 138,61 | 2,72% | 623,00 |
| 04.02.2025 | 135,13 | 136,56 | 132,50 | 134,94 | 1,47% | 200,00 |
| 03.02.2025 | 128,00 | 134,62 | 127,51 | 132,98 | -0,31% | 140,00 |
| 31.01.2025 | 132,95 | 136,91 | 132,95 | 133,39 | 1,21% | 70,00 |
| 30.01.2025 | 131,85 | 133,81 | 130,07 | 131,79 | 0,54% | 173,00 |
| 29.01.2025 | 134,55 | 135,79 | 129,26 | 131,08 | -2,25% | 410,00 |
| 28.01.2025 | 121,00 | 134,37 | 120,53 | 134,10 | 11,18% | 593,00 |
| 27.01.2025 | 117,34 | 124,40 | 109,05 | 120,61 | 1,07% | 312,00 |
| 24.01.2025 | 118,60 | 119,60 | 117,45 | 119,33 | 0,32% | 86,00 |
| 23.01.2025 | 117,70 | 119,65 | 117,02 | 118,95 | 0,65% | 337,00 |
| 22.01.2025 | 115,95 | 118,23 | 115,05 | 118,18 | 2,74% | 131,00 |
| 21.01.2025 | 113,94 | 116,21 | 113,63 | 115,03 | 0,97% | 4,00 |
| 20.01.2025 | 113,68 | 114,72 | 113,42 | 113,92 | -0,08% | 277,00 |
| 17.01.2025 | 114,22 | 117,57 | 113,29 | 114,01 | 2,22% | 10,00 |
| 16.01.2025 | 111,54 | 112,99 | 110,81 | 111,53 | 0,31% | 85,00 |
| 15.01.2025 | 108,25 | 112,19 | 107,03 | 111,18 | 2,30% | 5,00 |
| 14.01.2025 | 108,47 | 110,77 | 108,11 | 108,68 | 0,40% | - |
| 13.01.2025 | 109,45 | 112,00 | 106,52 | 108,25 | -1,53% | 330,00 |
| 10.01.2025 | 111,87 | 112,47 | 107,07 | 109,93 | -1,83% | 113,00 |
| 09.01.2025 | 111,75 | 112,45 | 111,60 | 111,98 | -0,10% | 24,00 |
| 08.01.2025 | 109,75 | 112,31 | 108,19 | 112,09 | 2,01% | 136,00 |
| 07.01.2025 | 109,98 | 113,58 | 108,61 | 109,88 | 0,14% | 10,00 |
| 06.01.2025 | 112,00 | 113,58 | 108,47 | 109,73 | -1,40% | 914,00 |
| 03.01.2025 | 109,51 | 111,37 | 109,10 | 111,29 | 1,44% | 140,00 |
| 02.01.2025 | 107,50 | 111,84 | 107,15 | 109,71 | 5,68% | 317,00 |
| 30.12.2024 | 105,81 | 107,29 | 103,77 | 103,81 | -2,28% | - |
| 27.12.2024 | 107,46 | 107,65 | 104,00 | 106,23 | -0,97% | 40,00 |
| 23.12.2024 | 108,76 | 109,83 | 106,54 | 107,27 | -0,69% | 46,00 |
| 20.12.2024 | 103,48 | 108,89 | 100,15 | 108,02 | 3,11% | 23,00 |
| 19.12.2024 | 105,01 | 107,23 | 102,99 | 104,76 | -0,45% | 325,00 |
| 18.12.2024 | 111,79 | 112,38 | 104,87 | 105,23 | -6,11% | 212,00 |
| 17.12.2024 | 111,20 | 113,64 | 110,52 | 112,08 | 2,73% | 700,00 |
| 16.12.2024 | 108,46 | 109,73 | 106,88 | 109,10 | 0,83% | 160,00 |
| 13.12.2024 | 109,84 | 110,28 | 107,35 | 108,20 | -1,40% | - |
| 12.12.2024 | 108,38 | 109,96 | 107,05 | 109,74 | 0,56% | 24,00 |
| 11.12.2024 | 105,82 | 110,29 | 105,40 | 109,13 | 3,23% | 101,00 |
| 10.12.2024 | 107,58 | 108,23 | 104,30 | 105,72 | -2,12% | - |
| 09.12.2024 | 106,96 | 108,44 | 105,16 | 108,01 | 0,96% | - |
| 06.12.2024 | 103,80 | 107,62 | 103,79 | 106,98 | 2,49% | 188,00 |
| 05.12.2024 | 105,13 | 106,73 | 102,85 | 104,38 | -0,88% | 248,00 |
| 04.12.2024 | 100,66 | 105,36 | 100,35 | 105,31 | 5,49% | 145,00 |
| 03.12.2024 | 100,20 | 101,23 | 98,39 | 99,83 | -0,26% | 24,00 |
| 02.12.2024 | 95,33 | 103,70 | 94,88 | 100,09 | 6,01% | 987,00 |
| 29.11.2024 | 94,26 | 95,94 | 93,83 | 94,42 | 0,47% | - |
| 28.11.2024 | 94,45 | 94,45 | 93,70 | 93,98 | -0,07% | - |
| 27.11.2024 | 97,38 | 97,78 | 93,22 | 94,05 | -3,56% | 64,00 |
| 26.11.2024 | 99,10 | 99,97 | 97,03 | 97,52 | -1,40% | - |
| 25.11.2024 | 100,93 | 102,45 | 98,14 | 98,90 | -1,20% | 1.142,00 |
| 22.11.2024 | 99,75 | 101,78 | 98,53 | 100,11 | 0,61% | 145,00 |
| 21.11.2024 | 92,51 | 99,69 | 91,99 | 99,50 | 8,68% | 603,00 |
| 20.11.2024 | 90,80 | 92,45 | 88,56 | 91,55 | 0,61% | 79,00 |
| 19.11.2024 | 87,29 | 91,09 | 85,87 | 91,00 | 4,38% | - |
| 18.11.2024 | 85,82 | 87,88 | 84,30 | 87,18 | 2,23% | - |
| 15.11.2024 | 86,30 | 86,53 | 83,38 | 85,28 | -2,45% | - |
| 14.11.2024 | 89,17 | 91,65 | 86,17 | 87,43 | -1,92% | 697,00 |
| 13.11.2024 | 85,38 | 93,76 | 84,61 | 89,14 | 4,14% | 810,00 |
| 12.11.2024 | 87,90 | 88,77 | 84,38 | 85,60 | -2,11% | 212,00 |
| 11.11.2024 | 85,86 | 89,50 | 85,30 | 87,44 | 2,67% | 310,00 |
| 08.11.2024 | 83,25 | 86,01 | 80,75 | 85,17 | -3,86% | 325,00 |
| 07.11.2024 | 86,59 | 90,34 | 85,60 | 88,58 | 2,76% | 190,00 |