288,100€
2,02%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 281,30 | 291,85 | 273,00 | 288,70 | 1,60% | 105,00 |
| 11.11.2026 | 283,50 | 292,10 | 280,80 | 284,15 | 3,65% | 340,00 |
| 10.11.2026 | 263,50 | 274,70 | 255,10 | 274,15 | 4,68% | 753,00 |
| 09.11.2026 | 241,85 | 288,50 | 238,25 | 261,90 | 8,60% | 818,00 |
| 06.11.2026 | 247,00 | 267,50 | 239,05 | 241,15 | 10,44% | 1.244,00 |
| 05.11.2026 | 232,65 | 234,25 | 208,25 | 218,35 | -7,73% | 965,00 |
| 04.11.2026 | 241,00 | 249,30 | 229,90 | 236,65 | -3,13% | 620,00 |
| 03.11.2026 | 233,55 | 247,90 | 233,00 | 244,30 | 3,19% | - |
| 02.11.2026 | 256,50 | 256,75 | 235,60 | 236,75 | -5,98% | 1.617,00 |
| 30.10.2026 | 269,50 | 273,80 | 243,25 | 251,80 | -6,79% | 570,00 |
| 29.10.2026 | 277,70 | 282,05 | 265,45 | 270,15 | -2,37% | 384,00 |
| 28.10.2026 | 295,90 | 298,90 | 276,40 | 276,70 | -5,95% | 1.301,00 |
| 27.10.2026 | 293,35 | 301,70 | 293,10 | 294,20 | -0,79% | 272,00 |
| 26.10.2026 | 290,00 | 297,80 | 282,60 | 296,55 | 1,89% | 338,00 |
| 23.10.2026 | 270,65 | 292,95 | 267,60 | 291,05 | 7,34% | 107,00 |
| 22.10.2026 | 273,70 | 288,25 | 268,35 | 271,15 | -0,71% | 880,00 |
| 21.10.2026 | 263,60 | 280,65 | 261,95 | 273,10 | 5,10% | 1.798,00 |
| 20.10.2026 | 263,90 | 265,05 | 254,05 | 259,85 | -2,28% | 362,00 |
| 19.10.2026 | 267,65 | 272,75 | 264,30 | 265,90 | 1,10% | 1.499,00 |
| 16.10.2026 | 282,95 | 287,65 | 259,70 | 263,00 | -6,34% | 2.340,00 |
| 15.10.2026 | 283,00 | 284,90 | 272,15 | 280,80 | -3,22% | 3.418,00 |
| 14.10.2026 | 312,90 | 313,00 | 290,00 | 290,15 | -6,87% | - |
| 13.10.2026 | 311,75 | 317,60 | 306,95 | 311,55 | -1,10% | 228,00 |
| 12.10.2026 | 323,65 | 325,15 | 310,40 | 315,00 | -2,20% | 60,00 |
| 09.10.2026 | 305,95 | 324,10 | 305,80 | 322,10 | 5,87% | 907,00 |
| 08.10.2026 | 306,00 | 311,80 | 300,90 | 304,25 | -0,85% | 587,00 |
| 07.10.2026 | 315,60 | 318,90 | 305,70 | 306,85 | -2,94% | 563,00 |
| 06.10.2026 | 321,65 | 328,70 | 314,75 | 316,15 | -1,34% | - |
| 05.10.2026 | 312,00 | 326,50 | 310,10 | 320,45 | 3,29% | 592,00 |
| 02.10.2026 | 313,15 | 314,70 | 306,10 | 310,25 | -0,77% | - |
| 01.10.2026 | 311,90 | 314,55 | 303,20 | 312,65 | 2,19% | 799,00 |
| 30.09.2026 | 310,40 | 314,10 | 305,95 | 305,95 | -1,39% | 90,00 |
| 29.09.2026 | 310,95 | 314,10 | 307,30 | 310,25 | -0,53% | 175,00 |
| 28.09.2026 | 305,05 | 313,80 | 296,05 | 311,90 | 1,89% | 405,00 |
| 25.09.2026 | 316,60 | 319,90 | 302,45 | 306,10 | -2,99% | 427,00 |
| 24.09.2026 | 308,00 | 322,95 | 304,35 | 315,55 | 1,74% | 382,00 |
| 23.09.2026 | 308,65 | 319,25 | 307,85 | 310,15 | 0,32% | 233,00 |
| 22.09.2026 | 305,40 | 311,30 | 302,05 | 309,15 | 0,78% | 905,00 |
| 21.09.2026 | 283,70 | 307,25 | 280,80 | 306,75 | 8,89% | 334,00 |
| 18.09.2026 | 292,05 | 294,25 | 273,70 | 281,70 | -3,40% | 386,00 |
| 17.09.2026 | 284,50 | 293,00 | 276,80 | 291,60 | 3,08% | 625,00 |
| 16.09.2026 | 283,95 | 289,90 | 280,15 | 282,90 | -0,11% | 1.005,00 |
| 15.09.2026 | 284,15 | 289,75 | 278,35 | 283,20 | -1,05% | 318,00 |
| 14.09.2026 | 261,80 | 289,50 | 261,70 | 286,20 | 9,03% | 396,00 |
| 11.09.2026 | 269,65 | 271,95 | 261,30 | 262,50 | -2,03% | 220,00 |
| 10.09.2026 | 269,45 | 274,70 | 264,95 | 267,95 | -0,78% | 595,00 |
| 09.09.2026 | 245,10 | 272,80 | 245,05 | 270,05 | 10,40% | 186,00 |
| 08.09.2026 | 239,90 | 248,55 | 234,55 | 244,60 | 1,01% | 1.401,00 |
| 07.09.2026 | 240,65 | 244,65 | 240,55 | 242,15 | 1,09% | 6.379,00 |
| 04.09.2026 | 246,95 | 247,85 | 239,40 | 239,55 | -2,02% | 198,00 |
| 03.09.2026 | 237,70 | 246,50 | 236,20 | 244,50 | 4,18% | 756,00 |
| 02.09.2026 | 246,50 | 246,50 | 232,40 | 234,70 | -4,71% | 1.535,00 |
| 01.09.2026 | 263,55 | 264,95 | 245,85 | 246,30 | -6,63% | 36,00 |
| 31.08.2026 | 257,50 | 266,20 | 255,65 | 263,80 | 2,05% | 96,00 |
| 28.08.2026 | 263,95 | 265,30 | 256,80 | 258,50 | -2,38% | 627,00 |
| 27.08.2026 | 250,50 | 265,65 | 246,45 | 264,80 | 8,32% | 215,00 |
| 26.08.2026 | 237,70 | 249,40 | 233,50 | 244,45 | 2,86% | 105,00 |
| 25.08.2026 | 241,75 | 245,70 | 234,25 | 237,65 | -1,35% | - |
| 24.08.2026 | 249,20 | 250,70 | 240,30 | 240,90 | -4,02% | 928,00 |
| 21.08.2026 | 239,80 | 251,35 | 234,85 | 251,00 | 5,35% | 1.315,00 |
| 20.08.2026 | 250,70 | 251,40 | 238,25 | 238,25 | -4,66% | 877,00 |
| 19.08.2026 | 257,80 | 259,60 | 245,25 | 249,90 | -3,76% | 104,00 |
| 18.08.2026 | 263,35 | 267,25 | 257,15 | 259,65 | -2,20% | 773,00 |
| 17.08.2026 | 273,60 | 273,60 | 262,50 | 265,50 | -2,64% | 153,00 |
| 14.08.2026 | 286,70 | 288,10 | 272,50 | 272,70 | -5,15% | 446,00 |
| 13.08.2026 | 270,60 | 288,10 | 269,70 | 287,50 | 6,58% | 4,00 |
| 12.08.2026 | 267,00 | 277,30 | 262,20 | 269,75 | 1,18% | 249,00 |
| 11.08.2026 | 268,25 | 271,75 | 256,25 | 266,60 | -0,84% | 822,00 |
| 10.08.2026 | 262,00 | 270,65 | 250,35 | 268,85 | 3,26% | 3.180,00 |
| 07.08.2026 | 286,40 | 287,80 | 255,90 | 260,35 | 6,01% | 1.413,00 |
| 06.08.2026 | 253,45 | 253,65 | 238,75 | 245,60 | -3,00% | - |
| 05.08.2026 | 260,95 | 266,05 | 252,05 | 253,20 | -3,25% | 487,00 |
| 04.08.2026 | 247,55 | 263,50 | 242,35 | 261,70 | 6,66% | 14,00 |
| 03.08.2026 | 244,20 | 248,90 | 238,45 | 245,35 | 1,45% | 145,00 |
| 31.07.2026 | 248,40 | 255,95 | 239,10 | 241,85 | -1,57% | 900,00 |
| 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% | - |