150,270€
-0,26%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 149,84 | 151,35 | 149,60 | 150,32 | 0,35% | 18,00 |
| 04.06.2025 | 151,41 | 152,84 | 149,50 | 149,80 | -1,32% | - |
| 03.06.2025 | 148,25 | 152,25 | 147,46 | 151,81 | 2,37% | 270,00 |
| 02.06.2025 | 144,53 | 148,56 | 142,05 | 148,30 | 1,49% | 81,00 |
| 30.05.2025 | 144,75 | 146,65 | 142,01 | 146,12 | 1,16% | - |
| 29.05.2025 | 148,47 | 148,47 | 140,79 | 144,45 | 0,70% | - |
| 28.05.2025 | 142,92 | 144,25 | 140,50 | 143,45 | 0,42% | - |
| 27.05.2025 | 141,17 | 143,60 | 140,07 | 142,85 | 0,70% | - |
| 26.05.2025 | 140,31 | 142,79 | 140,04 | 141,85 | 1,93% | 68,00 |
| 23.05.2025 | 139,05 | 140,05 | 134,64 | 139,16 | -0,83% | 250,00 |
| 22.05.2025 | 138,20 | 142,07 | 137,50 | 140,32 | 1,39% | 15,00 |
| 21.05.2025 | 137,89 | 141,14 | 135,87 | 138,39 | -0,88% | 60,00 |
| 20.05.2025 | 139,29 | 140,52 | 137,80 | 139,62 | -0,39% | - |
| 19.05.2025 | 135,74 | 141,26 | 134,32 | 140,16 | -0,66% | 130,00 |
| 16.05.2025 | 135,81 | 141,27 | 135,23 | 141,09 | 3,24% | 190,00 |
| 15.05.2025 | 137,60 | 138,11 | 132,62 | 136,66 | -1,20% | 300,00 |
| 14.05.2025 | 135,65 | 138,40 | 133,39 | 138,32 | 2,93% | 149,00 |
| 13.05.2025 | 127,43 | 135,40 | 126,40 | 134,38 | 4,72% | 109,00 |
| 12.05.2025 | 121,66 | 129,22 | 121,65 | 128,32 | 9,07% | 243,00 |
| 09.05.2025 | 120,14 | 123,63 | 115,79 | 117,65 | 6,09% | 148,00 |
| 08.05.2025 | 109,05 | 112,46 | 107,72 | 110,90 | 3,08% | 20,00 |
| 07.05.2025 | 108,92 | 109,06 | 106,17 | 107,59 | 0,04% | 150,00 |
| 06.05.2025 | 108,61 | 109,73 | 106,00 | 107,55 | -2,37% | - |
| 05.05.2025 | 109,50 | 111,34 | 106,50 | 110,16 | 0,25% | - |
| 02.05.2025 | 109,01 | 111,21 | 108,20 | 109,88 | 3,13% | 4,00 |
| 30.04.2025 | 107,17 | 107,84 | 102,12 | 106,55 | -0,78% | - |
| 29.04.2025 | 106,37 | 107,90 | 105,32 | 107,39 | 1,40% | - |
| 28.04.2025 | 105,87 | 107,58 | 103,76 | 105,91 | -0,61% | - |
| 25.04.2025 | 106,30 | 106,58 | 102,78 | 106,56 | 2,06% | 120,00 |
| 24.04.2025 | 100,21 | 105,22 | 97,04 | 104,41 | 4,86% | - |
| 23.04.2025 | 94,96 | 103,88 | 93,61 | 99,58 | 6,50% | 190,00 |
| 22.04.2025 | 89,41 | 93,76 | 88,98 | 93,50 | -1,38% | 1.415,00 |
| 17.04.2025 | 97,33 | 98,08 | 93,87 | 94,81 | -1,38% | - |
| 16.04.2025 | 93,02 | 99,94 | 93,00 | 96,14 | -0,57% | 50,00 |
| 15.04.2025 | 94,08 | 97,84 | 93,79 | 96,69 | 2,49% | 135,00 |
| 14.04.2025 | 96,24 | 98,62 | 93,47 | 94,34 | 0,88% | - |
| 11.04.2025 | 94,76 | 95,78 | 90,78 | 93,52 | -0,70% | - |
| 10.04.2025 | 102,21 | 102,60 | 91,16 | 94,18 | -8,43% | 17,00 |
| 09.04.2025 | 85,76 | 105,35 | 85,41 | 102,85 | 15,65% | 68,00 |
| 08.04.2025 | 91,70 | 96,42 | 87,47 | 88,93 | -1,23% | 299,00 |
| 07.04.2025 | 77,00 | 94,26 | 76,35 | 90,04 | 1,57% | 343,00 |
| 04.04.2025 | 96,55 | 97,67 | 85,90 | 88,65 | -8,96% | 287,00 |
| 03.04.2025 | 103,31 | 105,05 | 94,81 | 97,38 | -11,65% | 102,00 |
| 02.04.2025 | 107,03 | 110,89 | 103,91 | 110,22 | 2,80% | - |
| 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% | - |