176,140€
-6,30%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 126,80 | 134,48 | 126,58 | 134,14 | 4,98% | 68,00 |
| 12.05.2025 | 121,32 | 128,78 | 121,32 | 127,78 | 10,06% | 213,00 |
| 09.05.2025 | 119,50 | 122,20 | 116,10 | 116,10 | 3,79% | 501,00 |
| 08.05.2025 | 108,76 | 111,86 | 108,76 | 111,86 | 4,80% | 10,00 |
| 07.05.2025 | 108,56 | 108,56 | 106,74 | 106,74 | -1,18% | 75,00 |
| 06.05.2025 | 108,02 | 108,02 | 108,02 | 108,02 | 0,93% | - |
| 05.05.2025 | 109,02 | 109,02 | 107,02 | 107,02 | -2,18% | - |
| 02.05.2025 | 108,08 | 110,10 | 108,08 | 109,40 | 4,41% | 2,00 |
| 30.04.2025 | 106,42 | 106,42 | 104,78 | 104,78 | -2,09% | - |
| 29.04.2025 | 106,02 | 107,02 | 106,02 | 107,02 | 1,29% | - |
| 28.04.2025 | 105,66 | 105,66 | 105,66 | 105,66 | 0,00% | - |
| 25.04.2025 | 105,88 | 105,88 | 103,58 | 105,66 | 1,67% | 30,00 |
| 24.04.2025 | 99,95 | 104,42 | 99,95 | 103,92 | 4,77% | - |
| 23.04.2025 | 95,80 | 101,78 | 95,80 | 99,19 | 7,13% | 138,00 |
| 22.04.2025 | 89,02 | 92,59 | 89,02 | 92,59 | -2,21% | 715,00 |
| 17.04.2025 | 96,85 | 96,85 | 94,68 | 94,68 | 0,08% | - |
| 16.04.2025 | 92,18 | 97,71 | 92,18 | 94,60 | -1,81% | 25,00 |
| 15.04.2025 | 93,64 | 97,13 | 93,64 | 96,34 | 2,20% | 105,00 |
| 14.04.2025 | 96,01 | 96,01 | 94,19 | 94,27 | 1,10% | - |
| 11.04.2025 | 94,60 | 94,60 | 93,24 | 93,24 | -3,90% | - |
| 10.04.2025 | 101,70 | 101,70 | 97,02 | 97,02 | -5,40% | 17,00 |
| 09.04.2025 | 85,96 | 102,70 | 85,20 | 102,56 | 15,57% | 64,00 |
| 08.04.2025 | 91,00 | 95,47 | 88,74 | 88,74 | 7,47% | 239,00 |
| 07.04.2025 | 76,51 | 83,80 | 76,51 | 82,57 | -6,96% | 363,00 |
| 04.04.2025 | 96,11 | 96,96 | 87,83 | 88,75 | -8,35% | 299,00 |
| 03.04.2025 | 105,40 | 105,40 | 96,84 | 96,84 | -12,09% | 62,00 |
| 02.04.2025 | 106,58 | 110,16 | 106,58 | 110,16 | 4,81% | - |
| 01.04.2025 | 103,28 | 105,10 | 103,28 | 105,10 | 2,00% | 25,00 |
| 31.03.2025 | 102,00 | 103,04 | 101,12 | 103,04 | -3,66% | 145,00 |
| 28.03.2025 | 109,52 | 109,52 | 106,96 | 106,96 | -0,37% | 55,00 |
| 27.03.2025 | 112,20 | 112,20 | 107,36 | 107,36 | -9,77% | 399,00 |
| 26.03.2025 | 118,02 | 118,98 | 118,02 | 118,98 | 3,10% | 24,00 |
| 24.03.2025 | 111,52 | 115,40 | 111,52 | 115,40 | 4,91% | 63,00 |
| 21.03.2025 | 108,56 | 110,00 | 108,56 | 110,00 | 1,91% | 13,00 |
| 20.03.2025 | 108,72 | 109,74 | 107,50 | 107,94 | -0,39% | 378,00 |
| 19.03.2025 | 105,02 | 108,36 | 105,02 | 108,36 | 3,81% | 41,00 |
| 18.03.2025 | 106,20 | 106,20 | 103,00 | 104,38 | -2,49% | 79,00 |
| 17.03.2025 | 105,36 | 107,04 | 105,36 | 107,04 | 1,59% | 55,00 |