177,080€
4,58%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 176,29 | 178,84 | 165,55 | 166,35 | -1,75% | - |
| 19.11.2025 | 169,77 | 173,10 | 167,37 | 169,32 | -0,04% | 48,00 |
| 18.11.2025 | 172,82 | 174,00 | 160,99 | 169,38 | -3,88% | 143,00 |
| 17.11.2025 | 182,23 | 187,23 | 173,88 | 176,22 | -2,95% | 205,00 |
| 14.11.2025 | 182,44 | 185,13 | 175,57 | 181,58 | -1,52% | 206,00 |
| 13.11.2025 | 194,06 | 196,15 | 183,29 | 184,38 | -4,82% | 339,00 |
| 12.11.2025 | 204,23 | 205,60 | 193,32 | 193,71 | -4,67% | - |
| 11.11.2025 | 209,25 | 209,25 | 202,70 | 203,20 | -2,71% | 20,00 |
| 10.11.2025 | 204,63 | 211,40 | 204,30 | 208,85 | 8,52% | 122,00 |
| 07.11.2025 | 196,32 | 201,52 | 188,85 | 192,46 | -2,00% | 25,00 |
| 06.11.2025 | 198,26 | 202,35 | 191,82 | 196,38 | -1,04% | 197,00 |
| 05.11.2025 | 202,40 | 206,35 | 198,44 | 198,44 | -2,25% | - |
| 04.11.2025 | 212,85 | 213,88 | 202,05 | 203,00 | -5,95% | 410,00 |
| 03.11.2025 | 221,20 | 225,63 | 212,73 | 215,85 | -1,53% | 200,00 |
| 31.10.2025 | 209,90 | 220,83 | 203,25 | 219,20 | 9,60% | 500,00 |
| 30.10.2025 | 194,66 | 200,00 | 194,66 | 200,00 | 3,04% | 159,00 |
| 29.10.2025 | 192,94 | 194,50 | 192,94 | 194,10 | 0,40% | 282,00 |
| 28.10.2025 | 192,56 | 194,88 | 192,06 | 193,32 | -1,03% | 35,00 |
| 27.10.2025 | 188,40 | 195,34 | 188,40 | 195,34 | 3,92% | 65,00 |
| 24.10.2025 | 186,80 | 187,98 | 186,80 | 187,98 | 3,76% | 14,00 |
| 23.10.2025 | 181,04 | 181,16 | 181,04 | 181,16 | -0,68% | 31,00 |
| 22.10.2025 | 182,40 | 182,40 | 182,40 | 182,40 | 0,08% | - |
| 21.10.2025 | 182,26 | 182,26 | 182,26 | 182,26 | 1,18% | - |
| 20.10.2025 | 180,14 | 180,14 | 180,14 | 180,14 | 1,81% | 11,00 |
| 17.10.2025 | 178,02 | 179,46 | 172,00 | 176,94 | -2,05% | 143,00 |
| 16.10.2025 | 185,88 | 185,88 | 180,64 | 180,64 | -3,89% | 62,00 |
| 15.10.2025 | 187,70 | 188,44 | 187,70 | 187,96 | 1,45% | 120,00 |
| 14.10.2025 | 189,44 | 189,44 | 185,28 | 185,28 | -3,44% | 10,00 |
| 13.10.2025 | 186,84 | 191,88 | 186,84 | 191,88 | -0,48% | 2,00 |
| 10.10.2025 | 187,02 | 192,80 | 187,02 | 192,80 | 3,48% | 8,00 |
| 07.10.2025 | 188,04 | 188,04 | 186,32 | 186,32 | -0,94% | - |
| 06.10.2025 | 184,84 | 190,20 | 184,84 | 188,08 | -1,72% | 108,00 |
| 03.10.2025 | 191,38 | 191,38 | 191,38 | 191,38 | 0,79% | - |
| 02.10.2025 | 184,48 | 189,88 | 184,48 | 189,88 | 2,68% | 3,00 |
| 01.10.2025 | 180,60 | 184,92 | 177,84 | 184,92 | 0,13% | 44,00 |
| 30.09.2025 | 185,44 | 185,44 | 184,68 | 184,68 | -0,59% | 10,00 |
| 29.09.2025 | 185,02 | 187,12 | 185,02 | 185,78 | 0,65% | 33,00 |
| 26.09.2025 | 185,76 | 185,96 | 183,00 | 184,58 | -1,29% | 105,00 |
| 25.09.2025 | 185,02 | 187,00 | 183,08 | 187,00 | 1,08% | 45,00 |
| 24.09.2025 | 188,40 | 188,40 | 185,00 | 185,00 | -1,73% | 25,00 |
| 23.09.2025 | 192,62 | 192,62 | 188,26 | 188,26 | -2,66% | - |
| 22.09.2025 | 191,52 | 193,40 | 191,52 | 193,40 | 2,32% | - |
| 19.09.2025 | 189,02 | 189,02 | 189,02 | 189,02 | 3,72% | - |
| 18.09.2025 | 182,24 | 182,24 | 182,24 | 182,24 | -1,24% | - |
| 17.09.2025 | 184,52 | 185,00 | 184,52 | 184,52 | -4,23% | 119,00 |
| 16.09.2025 | 191,20 | 192,66 | 191,20 | 192,66 | 0,51% | 129,00 |
| 15.09.2025 | 188,42 | 191,68 | 188,42 | 191,68 | 0,44% | 94,00 |
| 12.09.2025 | 190,84 | 190,84 | 190,84 | 190,84 | -0,57% | - |
| 11.09.2025 | 189,80 | 194,88 | 189,80 | 191,94 | 2,07% | 315,00 |
| 10.09.2025 | 186,72 | 188,68 | 186,72 | 188,04 | 1,15% | 139,00 |
| 09.09.2025 | 184,26 | 185,90 | 184,26 | 185,90 | 0,06% | - |
| 08.09.2025 | 182,06 | 186,80 | 182,06 | 185,78 | 2,11% | 25,00 |
| 05.09.2025 | 179,80 | 181,98 | 178,94 | 181,94 | 0,78% | 29,00 |
| 04.09.2025 | 175,76 | 180,54 | 175,76 | 180,54 | 2,88% | 70,00 |
| 03.09.2025 | 178,34 | 178,34 | 175,48 | 175,48 | -1,39% | - |
| 02.09.2025 | 176,66 | 177,96 | 176,66 | 177,96 | 0,51% | 20,00 |
| 01.09.2025 | 177,18 | 177,18 | 177,06 | 177,06 | -0,86% | - |
| 29.08.2025 | 181,18 | 181,18 | 178,60 | 178,60 | -2,37% | 11,00 |
| 28.08.2025 | 175,02 | 182,94 | 175,02 | 182,94 | 4,42% | 122,00 |
| 27.08.2025 | 175,20 | 175,20 | 175,20 | 175,20 | 3,67% | - |
| 25.08.2025 | 166,80 | 169,00 | 166,80 | 169,00 | 1,37% | 50,00 |
| 22.08.2025 | 165,52 | 166,72 | 165,52 | 166,72 | -0,16% | - |
| 21.08.2025 | 165,06 | 166,98 | 165,06 | 166,98 | 5,02% | 120,00 |
| 20.08.2025 | 166,44 | 167,00 | 159,00 | 159,00 | -8,28% | 124,00 |
| 19.08.2025 | 173,36 | 173,36 | 173,36 | 173,36 | -0,02% | - |
| 18.08.2025 | 171,66 | 173,40 | 170,86 | 173,40 | 3,05% | 278,00 |
| 17.08.2025 | 166,82 | 168,26 | 166,82 | 168,26 | 1,46% | 30,00 |
| 14.08.2025 | 169,38 | 169,38 | 165,84 | 165,84 | -0,75% | 47,00 |
| 13.08.2025 | 172,46 | 172,46 | 167,10 | 167,10 | -2,86% | 15,00 |
| 12.08.2025 | 172,02 | 172,02 | 172,02 | 172,02 | -2,34% | 20,00 |
| 08.08.2025 | 179,98 | 181,68 | 175,78 | 176,14 | -6,30% | 26,00 |
| 07.08.2025 | 183,90 | 187,98 | 183,90 | 187,98 | 2,73% | 119,00 |
| 06.08.2025 | 180,00 | 182,98 | 179,14 | 182,98 | 2,53% | 271,00 |
| 05.08.2025 | 180,76 | 180,92 | 178,46 | 178,46 | 2,53% | 507,00 |
| 04.08.2025 | 175,02 | 175,02 | 174,06 | 174,06 | -4,48% | 80,00 |
| 01.08.2025 | 182,52 | 182,52 | 169,48 | 182,22 | 1,61% | 156,00 |
| 31.07.2025 | 178,22 | 179,78 | 178,22 | 179,34 | 2,59% | 5,00 |
| 30.07.2025 | 172,22 | 174,82 | 172,04 | 174,82 | 1,26% | 80,00 |
| 29.07.2025 | 171,66 | 173,54 | 171,66 | 172,64 | 0,55% | 519,00 |
| 28.07.2025 | 170,02 | 171,72 | 170,02 | 171,70 | 5,79% | 663,00 |
| 25.07.2025 | 162,56 | 163,04 | 161,48 | 162,30 | 0,06% | 110,00 |
| 24.07.2025 | 160,50 | 162,20 | 160,50 | 162,20 | 1,30% | 45,00 |
| 23.07.2025 | 162,60 | 162,60 | 160,12 | 160,12 | -1,21% | - |
| 22.07.2025 | 168,02 | 168,02 | 162,08 | 162,08 | -3,96% | - |
| 21.07.2025 | 169,90 | 171,12 | 168,76 | 168,76 | 0,63% | 836,00 |
| 18.07.2025 | 164,22 | 167,70 | 164,22 | 167,70 | 1,30% | - |
| 17.07.2025 | 162,42 | 165,54 | 162,42 | 165,54 | 2,11% | 31,00 |
| 16.07.2025 | 160,02 | 162,12 | 160,02 | 162,12 | 1,30% | 10,00 |
| 15.07.2025 | 156,68 | 160,04 | 156,60 | 160,04 | 2,45% | 88,00 |
| 14.07.2025 | 153,02 | 156,22 | 151,92 | 156,22 | -0,50% | 12,00 |
| 11.07.2025 | 155,66 | 157,00 | 155,66 | 157,00 | -5,30% | 50,00 |
| 10.07.2025 | 165,02 | 165,78 | 165,02 | 165,78 | -0,11% | 10,00 |
| 09.07.2025 | 163,68 | 166,46 | 163,68 | 165,96 | 1,26% | 51,00 |
| 08.07.2025 | 165,86 | 165,86 | 163,90 | 163,90 | 1,95% | 30,00 |
| 04.07.2025 | 160,76 | 160,76 | 160,76 | 160,76 | 1,75% | - |
| 03.07.2025 | 156,82 | 158,18 | 156,82 | 158,00 | -0,27% | 41,00 |
| 02.07.2025 | 157,02 | 158,42 | 155,86 | 158,42 | 0,97% | 90,00 |
| 01.07.2025 | 164,96 | 164,96 | 156,90 | 156,90 | -5,28% | 71,00 |
| 30.06.2025 | 165,24 | 167,98 | 165,24 | 165,64 | 0,91% | 54,00 |
| 27.06.2025 | 162,82 | 165,70 | 162,82 | 164,14 | 0,51% | 94,00 |