174,650€
-3,48%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 172,54 | 180,29 | 170,69 | 179,94 | 3,84% | 626,00 |
| 09.03.2026 | 164,31 | 175,95 | 161,29 | 173,28 | 3,07% | 2.940,00 |
| 06.03.2026 | 166,00 | 169,23 | 161,46 | 168,12 | 1,48% | 450,00 |
| 05.03.2026 | 159,97 | 166,70 | 158,43 | 165,67 | 3,71% | 407,00 |
| 04.03.2026 | 152,30 | 161,05 | 151,45 | 159,74 | 3,70% | 319,00 |
| 03.03.2026 | 153,16 | 156,27 | 147,54 | 154,04 | -0,50% | 1.230,00 |
| 02.03.2026 | 142,25 | 154,87 | 141,38 | 154,82 | 6,24% | 1.054,00 |
| 27.02.2026 | 148,60 | 148,60 | 141,25 | 145,73 | -1,54% | 700,00 |
| 26.02.2026 | 144,26 | 150,45 | 144,26 | 148,01 | 1,70% | 780,00 |
| 25.02.2026 | 139,16 | 146,70 | 138,33 | 145,54 | 4,59% | 54,00 |
| 24.02.2026 | 137,41 | 141,83 | 135,22 | 139,15 | 2,43% | 10.897,00 |
| 23.02.2026 | 148,69 | 151,96 | 134,76 | 135,85 | -9,63% | 1.737,00 |
| 20.02.2026 | 164,25 | 165,58 | 149,94 | 150,32 | -8,23% | 507,00 |
| 19.02.2026 | 163,00 | 164,49 | 156,47 | 163,80 | 0,78% | 245,00 |
| 18.02.2026 | 164,19 | 164,88 | 157,33 | 162,54 | -0,59% | 310,00 |
| 17.02.2026 | 165,23 | 170,07 | 160,26 | 163,51 | -2,26% | 2.530,00 |
| 16.02.2026 | 165,30 | 167,99 | 165,30 | 167,29 | 1,38% | 708,00 |
| 13.02.2026 | 154,88 | 167,37 | 154,87 | 165,01 | 5,76% | 560,00 |
| 12.02.2026 | 161,15 | 168,53 | 153,02 | 156,02 | -2,29% | 2.321,00 |
| 11.02.2026 | 174,35 | 175,92 | 156,50 | 159,68 | 5,52% | 3.585,00 |
| 10.02.2026 | 146,06 | 154,63 | 145,36 | 151,32 | 3,75% | 1.243,00 |
| 09.02.2026 | 147,00 | 147,55 | 142,40 | 145,85 | -0,35% | 315,00 |
| 06.02.2026 | 137,10 | 146,76 | 135,58 | 146,36 | 5,98% | 1.295,00 |
| 05.02.2026 | 143,66 | 146,06 | 137,64 | 138,10 | -1,78% | 480,00 |
| 04.02.2026 | 144,08 | 149,57 | 137,54 | 140,60 | -2,20% | 571,00 |
| 03.02.2026 | 156,16 | 157,37 | 138,76 | 143,76 | -6,82% | 1.657,00 |
| 02.02.2026 | 147,35 | 157,09 | 142,50 | 154,28 | 3,10% | 801,00 |
| 30.01.2026 | 149,99 | 152,02 | 148,23 | 149,64 | -0,77% | 1.456,00 |
| 29.01.2026 | 154,63 | 157,64 | 146,81 | 150,80 | -2,05% | 831,00 |
| 28.01.2026 | 175,88 | 176,26 | 153,95 | 153,95 | -10,11% | 735,00 |
| 27.01.2026 | 163,11 | 183,12 | 163,08 | 171,26 | 7,40% | 1.012,00 |
| 26.01.2026 | 146,17 | 163,96 | 145,94 | 159,46 | 8,91% | 346,00 |
| 23.01.2026 | 147,79 | 151,85 | 146,05 | 146,42 | -0,53% | 204,00 |
| 22.01.2026 | 145,86 | 149,59 | 144,10 | 147,20 | 1,13% | - |
| 21.01.2026 | 151,67 | 152,69 | 144,92 | 145,56 | -3,77% | 372,00 |
| 20.01.2026 | 154,06 | 156,53 | 149,66 | 151,26 | -1,78% | 625,00 |
| 19.01.2026 | 156,37 | 156,62 | 153,61 | 154,00 | -2,99% | 1.154,00 |
| 16.01.2026 | 160,03 | 162,26 | 156,32 | 158,75 | 0,01% | 57,00 |
| 15.01.2026 | 161,93 | 165,02 | 158,58 | 158,73 | -1,73% | - |
| 14.01.2026 | 161,76 | 165,21 | 159,29 | 161,53 | -0,31% | 536,00 |
| 13.01.2026 | 159,55 | 162,65 | 158,62 | 162,04 | 1,38% | 885,00 |
| 12.01.2026 | 155,50 | 160,73 | 154,20 | 159,84 | 1,80% | 2.049,00 |
| 09.01.2026 | 161,18 | 161,92 | 156,86 | 157,02 | -2,16% | 1.410,00 |
| 08.01.2026 | 172,77 | 174,02 | 159,43 | 160,48 | -7,59% | 1.028,00 |
| 07.01.2026 | 168,25 | 175,01 | 168,13 | 173,67 | 2,75% | - |
| 06.01.2026 | 168,93 | 169,86 | 163,98 | 169,02 | 0,07% | 3.194,00 |
| 05.01.2026 | 168,59 | 175,18 | 167,36 | 168,90 | 0,90% | 1.230,00 |
| 02.01.2026 | 167,97 | 171,19 | 164,48 | 167,40 | -0,95% | 156,00 |
| 30.12.2025 | 170,20 | 170,20 | 169,00 | 169,00 | -1,15% | 49,00 |
| 29.12.2025 | 171,87 | 172,01 | 169,34 | 170,97 | -0,47% | - |
| 23.12.2025 | 171,29 | 171,83 | 167,45 | 171,78 | -0,13% | - |
| 22.12.2025 | 167,60 | 173,03 | 167,45 | 172,00 | 2,53% | - |
| 19.12.2025 | 165,78 | 168,45 | 165,02 | 167,75 | 1,25% | - |
| 18.12.2025 | 163,66 | 167,33 | 163,59 | 165,68 | -2,58% | - |
| 17.12.2025 | 168,74 | 170,09 | 162,78 | 170,06 | 2,39% | 5,00 |
| 16.12.2025 | 166,44 | 168,52 | 164,89 | 166,09 | -2,76% | - |
| 15.12.2025 | 172,97 | 173,60 | 168,66 | 170,80 | -3,95% | - |
| 12.12.2025 | 177,04 | 178,18 | 170,26 | 177,82 | 2,23% | 35,00 |
| 11.12.2025 | 180,16 | 181,10 | 173,57 | 173,94 | -4,58% | 10,00 |
| 10.12.2025 | 179,44 | 184,19 | 176,02 | 182,28 | 1,74% | 8,00 |
| 09.12.2025 | 177,40 | 180,77 | 175,56 | 179,16 | 1,20% | 29,00 |
| 08.12.2025 | 172,76 | 178,07 | 172,71 | 177,04 | 3,25% | - |
| 05.12.2025 | 175,78 | 175,96 | 164,82 | 171,46 | -2,41% | - |
| 04.12.2025 | 175,60 | 176,28 | 171,87 | 175,70 | 1,01% | 42,00 |
| 03.12.2025 | 173,30 | 175,49 | 170,20 | 173,94 | 0,64% | 137,00 |