248,500€
1,10%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 248,40 | 249,65 | 246,25 | 248,20 | 1,02% | - |
| 30.07.2026 | 239,10 | 247,10 | 233,00 | 245,70 | 4,02% | 164,00 |
| 29.07.2026 | 231,55 | 244,30 | 230,15 | 236,20 | 1,42% | 1.800,00 |
| 28.07.2026 | 232,45 | 235,55 | 220,30 | 232,90 | -0,21% | 170,00 |
| 27.07.2026 | 231,35 | 238,90 | 226,90 | 233,40 | 0,78% | 391,00 |
| 24.07.2026 | 230,20 | 234,50 | 229,85 | 231,60 | 0,39% | 224,00 |
| 23.07.2026 | 234,90 | 242,65 | 229,40 | 230,70 | -2,16% | 1.470,00 |
| 22.07.2026 | 237,55 | 240,40 | 232,40 | 235,80 | -1,13% | 430,00 |
| 21.07.2026 | 239,85 | 242,55 | 235,90 | 238,50 | -0,23% | 3.295,00 |
| 20.07.2026 | 242,65 | 245,45 | 238,85 | 239,05 | -1,34% | - |
| 17.07.2026 | 233,20 | 246,35 | 226,55 | 242,30 | 1,83% | 180,00 |
| 16.07.2026 | 238,05 | 242,65 | 233,60 | 237,95 | -0,21% | 991,00 |
| 15.07.2026 | 246,05 | 253,65 | 236,95 | 238,45 | -3,38% | 490,00 |
| 14.07.2026 | 236,50 | 249,00 | 228,60 | 246,80 | 4,27% | 740,00 |
| 13.07.2026 | 233,20 | 242,10 | 230,95 | 236,70 | 0,70% | 924,00 |
| 10.07.2026 | 240,90 | 245,20 | 233,85 | 235,05 | -2,73% | 132,00 |
| 09.07.2026 | 239,75 | 243,45 | 234,05 | 241,65 | 1,19% | 753,00 |
| 08.07.2026 | 235,15 | 240,15 | 226,25 | 238,80 | 1,64% | 2.125,00 |
| 07.07.2026 | 215,60 | 239,70 | 215,40 | 234,95 | 8,55% | 667,00 |
| 06.07.2026 | 211,95 | 219,55 | 210,35 | 216,45 | 2,32% | 450,00 |
| 03.07.2026 | 213,80 | 214,20 | 201,05 | 211,55 | -0,26% | 132,00 |
| 02.07.2026 | 216,20 | 217,25 | 208,95 | 212,10 | -2,01% | - |
| 01.07.2026 | 214,50 | 221,55 | 214,05 | 216,45 | 0,84% | - |
| 30.06.2026 | 214,90 | 216,90 | 211,25 | 214,65 | 1,30% | 179,00 |
| 29.06.2026 | 209,40 | 217,60 | 206,50 | 211,90 | 3,37% | 426,00 |
| 26.06.2026 | 197,40 | 205,05 | 193,85 | 205,00 | 2,73% | - |
| 25.06.2026 | 197,00 | 200,15 | 191,98 | 199,55 | 1,45% | 6.256,00 |
| 24.06.2026 | 199,00 | 201,25 | 194,55 | 196,70 | -0,43% | - |
| 23.06.2026 | 187,65 | 202,20 | 186,75 | 197,55 | 3,32% | 319,00 |
| 22.06.2026 | 193,98 | 197,38 | 185,90 | 191,20 | -2,47% | 394,00 |
| 19.06.2026 | 194,35 | 199,50 | 191,02 | 196,05 | 0,32% | 5.629,00 |
| 18.06.2026 | 198,95 | 199,55 | 188,40 | 195,43 | -1,04% | 269,00 |
| 17.06.2026 | 200,13 | 203,50 | 197,48 | 197,48 | -0,82% | 38,00 |
| 16.06.2026 | 203,60 | 205,90 | 197,73 | 199,10 | -2,16% | 24,00 |
| 15.06.2026 | 203,10 | 205,90 | 196,60 | 203,50 | 3,08% | 1.052,00 |
| 12.06.2026 | 197,83 | 199,70 | 192,35 | 197,43 | 0,46% | - |
| 11.06.2026 | 191,55 | 197,90 | 188,40 | 196,52 | 3,31% | 1.400,00 |
| 10.06.2026 | 201,70 | 204,15 | 189,88 | 190,23 | -7,05% | 7.894,00 |
| 09.06.2026 | 216,00 | 216,95 | 197,85 | 204,65 | -4,79% | 2.040,00 |
| 08.06.2026 | 214,80 | 220,35 | 213,40 | 214,95 | -0,99% | 388,00 |
| 05.06.2026 | 227,65 | 232,15 | 214,30 | 217,10 | -6,18% | 1.796,00 |
| 04.06.2026 | 218,25 | 237,95 | 217,80 | 231,40 | 0,70% | 721,00 |
| 03.06.2026 | 232,20 | 234,55 | 224,75 | 229,80 | -1,94% | 690,00 |
| 02.06.2026 | 228,60 | 236,20 | 221,80 | 234,35 | 0,69% | 306,00 |
| 01.06.2026 | 208,35 | 233,00 | 207,10 | 232,75 | 12,28% | 1.833,00 |
| 29.05.2026 | 196,52 | 208,80 | 194,02 | 207,30 | 5,83% | 1.238,00 |
| 28.05.2026 | 182,75 | 195,93 | 182,43 | 195,88 | 8,85% | 3.249,00 |
| 27.05.2026 | 185,45 | 185,45 | 178,95 | 179,95 | -3,76% | 218,00 |
| 26.05.2026 | 187,45 | 190,18 | 179,83 | 186,98 | -0,40% | 698,00 |
| 25.05.2026 | 187,13 | 189,50 | 186,75 | 187,73 | 0,75% | 468,00 |
| 22.05.2026 | 184,75 | 186,63 | 182,08 | 186,33 | 1,86% | 1.030,00 |
| 21.05.2026 | 180,18 | 183,77 | 178,25 | 182,93 | 1,23% | 967,00 |
| 20.05.2026 | 178,23 | 181,48 | 174,95 | 180,70 | 1,45% | - |
| 19.05.2026 | 173,10 | 179,40 | 172,52 | 178,13 | 2,93% | 553,00 |
| 18.05.2026 | 168,83 | 174,52 | 166,48 | 173,05 | 1,87% | 27,00 |
| 15.05.2026 | 169,10 | 173,02 | 167,27 | 169,88 | -0,80% | 420,00 |
| 14.05.2026 | 164,45 | 172,93 | 162,95 | 171,25 | 4,10% | 292,00 |
| 13.05.2026 | 160,23 | 166,08 | 157,95 | 164,50 | 3,35% | 3.625,00 |
| 12.05.2026 | 164,50 | 165,95 | 159,13 | 159,18 | -3,10% | 26,00 |
| 11.05.2026 | 167,70 | 173,18 | 163,52 | 164,27 | -1,34% | 1.589,00 |
| 08.05.2026 | 183,38 | 188,08 | 163,63 | 166,50 | -23,96% | 8.929,00 |
| 07.05.2026 | 209,80 | 222,00 | 208,90 | 218,95 | 2,84% | 1.333,00 |
| 06.05.2026 | 210,80 | 213,50 | 201,05 | 212,90 | 1,84% | 2.815,00 |
| 05.05.2026 | 193,10 | 212,80 | 190,83 | 209,05 | 9,09% | 641,00 |
| 04.05.2026 | 185,58 | 191,70 | 185,08 | 191,63 | 9,72% | 106,00 |
| 30.04.2026 | 181,95 | 182,83 | 170,70 | 174,65 | -3,81% | 184,00 |
| 29.04.2026 | 179,05 | 183,73 | 175,05 | 181,58 | 1,92% | 1.512,00 |
| 28.04.2026 | 182,40 | 184,85 | 177,52 | 178,15 | -1,70% | 129,00 |
| 27.04.2026 | 176,75 | 183,27 | 174,10 | 181,23 | 2,59% | 480,00 |
| 24.04.2026 | 177,58 | 178,02 | 172,10 | 176,65 | 0,70% | 150,00 |
| 23.04.2026 | 174,68 | 177,18 | 170,33 | 175,43 | -1,14% | 700,00 |
| 22.04.2026 | 177,93 | 180,23 | 176,02 | 177,45 | 0,77% | - |
| 21.04.2026 | 174,75 | 179,58 | 174,27 | 176,10 | 1,31% | 948,00 |
| 20.04.2026 | 168,02 | 174,15 | 166,25 | 173,83 | 1,92% | 244,00 |
| 17.04.2026 | 166,93 | 170,80 | 163,70 | 170,55 | 1,76% | 891,00 |
| 16.04.2026 | 163,50 | 172,85 | 162,50 | 167,60 | 4,03% | 192,00 |
| 15.04.2026 | 154,73 | 161,60 | 154,65 | 161,10 | 6,37% | 200,00 |
| 14.04.2026 | 157,18 | 159,80 | 150,40 | 151,45 | -3,23% | 45,00 |
| 13.04.2026 | 143,05 | 156,70 | 142,68 | 156,50 | 9,71% | 1.775,00 |
| 10.04.2026 | 165,83 | 168,50 | 140,00 | 142,65 | -13,60% | 2.646,00 |
| 09.04.2026 | 181,35 | 181,68 | 152,08 | 165,10 | -8,82% | 450,00 |
| 08.04.2026 | 190,48 | 195,43 | 179,00 | 181,08 | -2,92% | 456,00 |
| 07.04.2026 | 183,00 | 186,55 | 179,90 | 186,52 | 1,64% | 1.815,00 |
| 02.04.2026 | 174,55 | 183,57 | 172,89 | 183,51 | 3,43% | 72,00 |
| 01.04.2026 | 179,26 | 182,73 | 175,21 | 177,42 | -0,62% | - |
| 31.03.2026 | 170,92 | 178,88 | 169,18 | 178,52 | 4,95% | 246,00 |
| 30.03.2026 | 176,01 | 182,20 | 167,13 | 170,10 | -3,41% | 1.465,00 |
| 27.03.2026 | 183,20 | 183,27 | 173,70 | 176,11 | -3,63% | 900,00 |
| 26.03.2026 | 187,75 | 190,47 | 179,50 | 182,74 | -3,04% | 21,00 |
| 25.03.2026 | 186,07 | 194,84 | 184,79 | 188,46 | 1,49% | 1.668,00 |
| 24.03.2026 | 190,74 | 191,57 | 183,87 | 185,70 | -2,30% | 68,00 |
| 23.03.2026 | 184,35 | 194,63 | 181,50 | 190,08 | 1,73% | 6.825,00 |
| 20.03.2026 | 192,07 | 194,96 | 185,82 | 186,84 | -2,39% | 52,00 |
| 19.03.2026 | 195,99 | 197,78 | 190,02 | 191,41 | -2,49% | 3.036,00 |
| 18.03.2026 | 184,71 | 199,62 | 181,19 | 196,29 | 7,00% | 808,00 |
| 17.03.2026 | 178,94 | 186,14 | 178,17 | 183,45 | 1,85% | 252,00 |
| 16.03.2026 | 187,97 | 188,05 | 179,52 | 180,11 | -2,94% | 2.398,00 |
| 13.03.2026 | 184,06 | 189,32 | 182,06 | 185,56 | 0,59% | 282,00 |
| 12.03.2026 | 182,46 | 188,13 | 180,82 | 184,48 | 0,42% | 429,00 |
| 11.03.2026 | 179,62 | 185,92 | 178,32 | 183,71 | 2,10% | 84,00 |