99,190€
8,03%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 83,08 | 86,25 | 82,61 | 86,20 | 7,40% | 70,00 |
| 05.11.2024 | 79,88 | 80,66 | 79,08 | 80,26 | 0,91% | 375,00 |
| 04.11.2024 | 80,67 | 80,67 | 78,54 | 79,54 | -1,20% | 23,00 |
| 01.11.2024 | 81,05 | 81,65 | 79,59 | 80,51 | -0,83% | 105,00 |
| 31.10.2024 | 80,89 | 82,13 | 80,31 | 81,19 | -1,53% | - |
| 30.10.2024 | 83,43 | 84,15 | 82,44 | 82,45 | 0,22% | 168,00 |
| 29.10.2024 | 81,48 | 82,98 | 81,14 | 82,27 | 0,91% | - |
| 28.10.2024 | 82,71 | 83,24 | 81,18 | 81,53 | -0,76% | 62,00 |
| 25.10.2024 | 82,79 | 83,75 | 81,93 | 82,16 | -0,69% | - |
| 24.10.2024 | 82,13 | 83,26 | 81,43 | 82,73 | 1,84% | 150,00 |
| 23.10.2024 | 82,03 | 82,40 | 80,72 | 81,23 | -0,87% | 40,00 |
| 22.10.2024 | 83,63 | 84,75 | 81,29 | 81,95 | -2,35% | 206,00 |
| 21.10.2024 | 83,52 | 85,45 | 83,00 | 83,92 | 0,36% | 1.058,00 |
| 18.10.2024 | 83,74 | 84,20 | 83,01 | 83,61 | 0,20% | - |
| 17.10.2024 | 83,75 | 85,60 | 83,29 | 83,45 | -0,80% | 60,00 |
| 16.10.2024 | 85,74 | 86,60 | 83,99 | 84,12 | -2,40% | 202,00 |
| 15.10.2024 | 86,15 | 87,13 | 84,93 | 86,19 | 0,23% | 18,00 |
| 14.10.2024 | 85,50 | 88,13 | 84,67 | 85,99 | 0,54% | 110,00 |
| 11.10.2024 | 84,51 | 86,15 | 83,82 | 85,53 | 1,15% | - |
| 10.10.2024 | 77,42 | 85,66 | 76,76 | 84,56 | 8,87% | 214,00 |
| 09.10.2024 | 74,29 | 77,67 | 74,09 | 77,67 | 4,28% | 750,00 |
| 08.10.2024 | 73,24 | 74,57 | 72,26 | 74,48 | 1,42% | - |
| 07.10.2024 | 75,61 | 76,51 | 73,44 | 73,44 | -3,33% | 60,00 |
| 04.10.2024 | 72,17 | 75,97 | 71,56 | 75,97 | 5,46% | 40,00 |
| 03.10.2024 | 71,84 | 72,36 | 70,84 | 72,03 | 0,35% | - |
| 02.10.2024 | 70,45 | 72,30 | 70,40 | 71,78 | 1,69% | 5,00 |
| 01.10.2024 | 72,56 | 73,62 | 70,53 | 70,59 | -2,85% | - |
| 30.09.2024 | 72,96 | 73,55 | 71,39 | 72,66 | -0,58% | - |
| 27.09.2024 | 73,74 | 74,00 | 72,83 | 73,08 | -0,88% | - |
| 26.09.2024 | 75,87 | 76,63 | 72,67 | 73,73 | -1,65% | - |
| 25.09.2024 | 76,09 | 76,68 | 74,89 | 74,97 | -2,03% | 44,00 |
| 24.09.2024 | 76,94 | 77,72 | 75,18 | 76,52 | -0,69% | - |
| 23.09.2024 | 74,37 | 77,45 | 73,30 | 77,05 | 4,39% | 150,00 |
| 20.09.2024 | 73,84 | 74,61 | 73,14 | 73,81 | -0,61% | - |
| 19.09.2024 | 71,21 | 74,26 | 70,87 | 74,26 | 5,61% | 347,00 |
| 18.09.2024 | 71,19 | 71,55 | 69,88 | 70,32 | -1,24% | 180,00 |
| 17.09.2024 | 71,89 | 73,01 | 69,98 | 71,20 | -0,85% | - |
| 16.09.2024 | 70,73 | 72,18 | 69,94 | 71,81 | 1,21% | - |
| 13.09.2024 | 71,32 | 72,33 | 70,35 | 70,95 | -0,39% | - |
| 12.09.2024 | 71,51 | 72,27 | 70,59 | 71,23 | -0,12% | - |
| 11.09.2024 | 69,10 | 71,40 | 68,36 | 71,31 | 2,30% | - |
| 10.09.2024 | 68,83 | 70,06 | 67,95 | 69,71 | 0,95% | 3,00 |
| 09.09.2024 | 69,01 | 70,31 | 68,97 | 69,06 | 0,67% | - |
| 06.09.2024 | 70,20 | 71,32 | 68,30 | 68,60 | -2,87% | 75,00 |
| 05.09.2024 | 69,74 | 71,44 | 69,59 | 70,63 | 0,26% | - |
| 04.09.2024 | 70,28 | 71,83 | 69,26 | 70,44 | -0,40% | - |
| 03.09.2024 | 73,55 | 73,88 | 69,97 | 70,73 | -4,23% | - |
| 02.09.2024 | 74,22 | 74,26 | 73,50 | 73,85 | -0,61% | 50,00 |
| 30.08.2024 | 73,67 | 75,59 | 73,65 | 74,30 | 5,63% | 32,00 |
| 29.08.2024 | 70,83 | 74,42 | 70,34 | 70,34 | -2,03% | - |
| 28.08.2024 | 72,93 | 73,50 | 71,26 | 71,80 | -1,20% | 308,00 |
| 27.08.2024 | 73,18 | 73,96 | 72,01 | 72,68 | -0,64% | 33,00 |
| 26.08.2024 | 72,00 | 75,40 | 71,50 | 73,15 | -0,65% | - |
| 23.08.2024 | 72,84 | 74,01 | 71,86 | 73,62 | 1,38% | - |
| 22.08.2024 | 73,80 | 74,36 | 72,59 | 72,62 | -1,68% | 62,00 |
| 21.08.2024 | 73,94 | 75,18 | 72,77 | 73,86 | -0,22% | - |
| 20.08.2024 | 75,70 | 76,46 | 73,94 | 74,02 | -2,40% | - |
| 19.08.2024 | 74,50 | 76,11 | 74,04 | 75,84 | 1,53% | - |
| 16.08.2024 | 75,01 | 75,27 | 73,64 | 74,70 | -0,21% | 25,00 |
| 15.08.2024 | 74,28 | 76,02 | 73,97 | 74,85 | 1,13% | - |
| 14.08.2024 | 74,04 | 75,52 | 73,23 | 74,01 | -0,42% | 400,00 |
| 13.08.2024 | 70,40 | 74,32 | 69,89 | 74,32 | 5,97% | - |
| 12.08.2024 | 71,33 | 72,11 | 69,99 | 70,14 | -1,45% | - |
| 09.08.2024 | 70,48 | 72,23 | 69,33 | 71,17 | 1,12% | 5,00 |
| 08.08.2024 | 69,66 | 71,81 | 68,71 | 70,38 | 0,64% | - |
| 07.08.2024 | 70,57 | 73,16 | 69,80 | 69,93 | 0,27% | - |
| 06.08.2024 | 72,51 | 72,87 | 69,72 | 69,75 | -1,68% | 150,00 |
| 05.08.2024 | 68,56 | 73,10 | 62,29 | 70,94 | -2,62% | 245,00 |
| 02.08.2024 | 75,11 | 75,11 | 69,18 | 72,85 | 5,63% | 1.134,00 |
| 01.08.2024 | 72,10 | 72,95 | 68,56 | 68,97 | -3,69% | 15,00 |
| 31.07.2024 | 71,02 | 72,25 | 70,01 | 71,61 | 1,79% | - |
| 30.07.2024 | 71,50 | 72,53 | 69,92 | 70,35 | -1,59% | 264,00 |
| 29.07.2024 | 72,55 | 73,26 | 71,34 | 71,49 | -0,59% | 23,00 |
| 26.07.2024 | 71,92 | 73,49 | 71,16 | 71,92 | -0,06% | 25,00 |
| 25.07.2024 | 70,90 | 73,28 | 68,99 | 71,96 | 2,62% | 140,00 |
| 24.07.2024 | 74,08 | 74,79 | 69,79 | 70,12 | -6,02% | 262,00 |
| 23.07.2024 | 74,04 | 76,85 | 73,07 | 74,62 | 3,28% | - |
| 22.07.2024 | 72,76 | 73,81 | 71,46 | 72,25 | -0,11% | - |
| 19.07.2024 | 72,40 | 73,84 | 71,48 | 72,33 | 0,42% | 4,00 |
| 18.07.2024 | 74,17 | 75,13 | 71,30 | 72,02 | -2,29% | - |
| 17.07.2024 | 76,76 | 76,76 | 72,53 | 73,71 | -4,29% | 46,00 |
| 16.07.2024 | 77,02 | 77,75 | 76,06 | 77,01 | 0,61% | 121,00 |
| 15.07.2024 | 76,02 | 77,55 | 74,83 | 76,55 | 1,49% | 200,00 |
| 12.07.2024 | 75,44 | 76,19 | 74,17 | 75,42 | -0,13% | - |
| 11.07.2024 | 76,01 | 77,59 | 75,34 | 75,52 | -0,72% | 672,00 |
| 10.07.2024 | 76,50 | 77,25 | 73,86 | 76,07 | -0,43% | 2.550,00 |
| 09.07.2024 | 78,59 | 79,00 | 75,81 | 76,40 | -2,61% | 1.504,00 |
| 08.07.2024 | 80,17 | 80,87 | 78,05 | 78,44 | -2,21% | - |
| 05.07.2024 | 78,31 | 80,40 | 77,68 | 80,21 | 2,46% | 45,00 |