312,200€
1,69%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |