144,020€
-2,23%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |