146,120€
2,66%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 146,10 | 146,10 | 142,38 | 144,30 | 1,38% | 238,00 |
| 29.05.2025 | 148,00 | 148,10 | 142,34 | 142,34 | 0,21% | 220,00 |
| 28.05.2025 | 142,24 | 142,24 | 140,08 | 142,04 | -0,36% | 20,00 |
| 27.05.2025 | 140,18 | 142,56 | 140,18 | 142,56 | 1,24% | 1.400,00 |
| 26.05.2025 | 139,86 | 140,82 | 139,54 | 140,82 | 4,02% | - |
| 23.05.2025 | 139,80 | 139,80 | 135,38 | 135,38 | -4,30% | 70,00 |
| 22.05.2025 | 141,00 | 141,46 | 141,00 | 141,46 | 2,75% | 265,00 |
| 21.05.2025 | 136,52 | 139,84 | 135,96 | 137,68 | -0,46% | 59,00 |
| 20.05.2025 | 138,28 | 139,96 | 138,28 | 138,32 | -1,31% | 53,00 |
| 19.05.2025 | 137,66 | 140,16 | 135,50 | 140,16 | -0,54% | 181,00 |
| 16.05.2025 | 134,84 | 140,92 | 134,44 | 140,92 | 3,12% | 130,00 |
| 15.05.2025 | 136,34 | 138,00 | 135,12 | 136,66 | 0,43% | 411,00 |
| 14.05.2025 | 134,20 | 136,08 | 133,06 | 136,08 | 0,62% | 120,00 |
| 13.05.2025 | 127,10 | 135,24 | 126,32 | 135,24 | 5,76% | 308,00 |
| 12.05.2025 | 123,00 | 127,88 | 121,40 | 127,88 | 6,78% | 564,00 |
| 09.05.2025 | 119,00 | 123,14 | 119,00 | 119,76 | 9,87% | 404,00 |
| 08.05.2025 | 108,40 | 109,82 | 108,40 | 109,00 | 1,38% | 2.496,00 |
| 07.05.2025 | 107,88 | 109,58 | 107,52 | 107,52 | -0,72% | 130,00 |
| 06.05.2025 | 107,72 | 108,60 | 107,22 | 108,30 | -2,52% | 49,00 |
| 05.05.2025 | 110,46 | 111,10 | 107,10 | 111,10 | 0,34% | 204,00 |
| 02.05.2025 | 108,00 | 110,72 | 108,00 | 110,72 | 5,61% | 351,00 |
| 30.04.2025 | 107,84 | 107,98 | 103,04 | 104,84 | -1,61% | 245,00 |
| 29.04.2025 | 105,48 | 107,18 | 104,28 | 106,56 | 1,20% | 160,00 |
| 28.04.2025 | 105,82 | 107,44 | 105,30 | 105,30 | 0,71% | 19,00 |
| 25.04.2025 | 105,52 | 107,00 | 103,48 | 104,56 | 0,56% | 315,00 |
| 24.04.2025 | 99,48 | 103,98 | 96,27 | 103,98 | 3,75% | 297,00 |
| 23.04.2025 | 96,28 | 100,22 | 94,96 | 100,22 | 7,26% | 350,00 |
| 22.04.2025 | 88,83 | 93,44 | 88,19 | 93,44 | -3,56% | 92,00 |
| 17.04.2025 | 98,40 | 98,40 | 96,30 | 96,89 | 0,79% | 57,00 |
| 16.04.2025 | 93,50 | 96,13 | 91,98 | 96,13 | -1,41% | 121,00 |
| 15.04.2025 | 93,77 | 97,50 | 93,71 | 97,50 | 0,51% | 274,00 |
| 14.04.2025 | 95,53 | 97,01 | 95,30 | 97,01 | 3,84% | 77,00 |
| 11.04.2025 | 94,53 | 94,53 | 91,57 | 93,42 | -7,69% | 109,00 |
| 10.04.2025 | 103,24 | 103,24 | 101,20 | 101,20 | -3,40% | 70,00 |
| 09.04.2025 | 84,58 | 104,76 | 84,58 | 104,76 | 12,65% | 271,00 |
| 08.04.2025 | 89,06 | 95,66 | 89,06 | 93,00 | 2,86% | 417,00 |
| 07.04.2025 | 75,71 | 90,41 | 75,71 | 90,41 | 2,93% | 553,00 |
| 04.04.2025 | 95,84 | 96,08 | 86,45 | 87,84 | -7,54% | 800,00 |
| 03.04.2025 | 104,00 | 104,22 | 95,00 | 95,00 | -8,34% | 182,00 |
| 02.04.2025 | 106,38 | 106,76 | 103,64 | 103,64 | -0,75% | 15,00 |
| 01.04.2025 | 103,34 | 104,42 | 103,24 | 104,42 | 3,90% | - |
| 31.03.2025 | 105,18 | 105,18 | 99,70 | 100,50 | -4,61% | 430,00 |
| 28.03.2025 | 108,18 | 110,36 | 105,36 | 105,36 | -4,74% | 54,00 |
| 27.03.2025 | 111,06 | 111,80 | 109,92 | 110,60 | -3,74% | 156,00 |
| 26.03.2025 | 117,96 | 119,12 | 113,64 | 114,90 | -2,21% | 48,00 |
| 25.03.2025 | 113,22 | 120,10 | 113,02 | 117,50 | 2,75% | 638,00 |
| 24.03.2025 | 110,72 | 114,36 | 110,72 | 114,36 | 5,30% | 5,00 |
| 21.03.2025 | 107,94 | 108,60 | 107,72 | 108,60 | -0,37% | - |
| 20.03.2025 | 108,42 | 109,56 | 108,42 | 109,00 | 2,71% | 25,00 |
| 19.03.2025 | 104,80 | 106,12 | 104,72 | 106,12 | 3,01% | - |
| 18.03.2025 | 105,90 | 106,52 | 103,02 | 103,02 | -3,07% | 498,00 |
| 17.03.2025 | 105,00 | 106,28 | 105,00 | 106,28 | -0,65% | - |
| 14.03.2025 | 104,86 | 107,90 | 104,86 | 106,98 | 3,02% | 143,00 |
| 13.03.2025 | 108,16 | 108,16 | 103,84 | 103,84 | -6,47% | 199,00 |
| 12.03.2025 | 110,34 | 113,62 | 110,10 | 111,02 | -0,63% | 577,00 |
| 11.03.2025 | 107,32 | 111,72 | 107,32 | 111,72 | 4,20% | 929,00 |
| 10.03.2025 | 114,56 | 115,36 | 106,84 | 107,22 | -8,03% | 5.403,00 |
| 07.03.2025 | 120,80 | 121,00 | 114,98 | 116,58 | -2,82% | 1.495,00 |
| 06.03.2025 | 133,50 | 133,50 | 119,96 | 119,96 | -9,24% | 380,00 |
| 05.03.2025 | 133,32 | 133,32 | 129,22 | 132,18 | 0,08% | 250,00 |
| 04.03.2025 | 133,36 | 134,22 | 126,56 | 132,08 | -5,18% | 948,00 |
| 03.03.2025 | 138,96 | 140,22 | 138,96 | 139,30 | 2,01% | 40,00 |
| 28.02.2025 | 135,38 | 137,16 | 133,50 | 136,56 | -3,56% | 149,00 |
| 27.02.2025 | 138,86 | 141,60 | 138,86 | 141,60 | 1,90% | 410,00 |
| 26.02.2025 | 136,08 | 139,62 | 135,96 | 138,96 | 3,90% | 310,00 |
| 25.02.2025 | 139,34 | 139,70 | 133,74 | 133,74 | -4,47% | 646,00 |
| 24.02.2025 | 144,32 | 144,96 | 140,00 | 140,00 | -2,60% | 148,00 |
| 21.02.2025 | 150,00 | 150,90 | 143,74 | 143,74 | -3,41% | 100,00 |
| 20.02.2025 | 151,18 | 152,50 | 144,96 | 148,82 | -3,24% | 1.451,00 |
| 19.02.2025 | 160,34 | 160,34 | 153,80 | 153,80 | -4,72% | 338,00 |
| 18.02.2025 | 161,72 | 163,88 | 156,92 | 161,42 | -0,23% | 620,00 |
| 17.02.2025 | 164,34 | 164,34 | 158,70 | 161,80 | -1,75% | 2.147,00 |
| 14.02.2025 | 167,72 | 169,78 | 164,68 | 164,68 | -2,02% | 353,00 |
| 13.02.2025 | 167,40 | 168,20 | 164,54 | 168,08 | 2,24% | 1.152,00 |
| 12.02.2025 | 165,22 | 168,36 | 163,76 | 164,40 | -0,57% | 368,00 |
| 11.02.2025 | 167,88 | 168,66 | 162,10 | 165,34 | -0,90% | 633,00 |
| 10.02.2025 | 161,00 | 169,92 | 161,00 | 166,84 | 4,28% | 1.109,00 |
| 07.02.2025 | 151,30 | 165,84 | 147,36 | 160,00 | 17,54% | 2.872,00 |
| 06.02.2025 | 140,20 | 140,28 | 136,12 | 136,12 | -1,56% | 906,00 |
| 05.02.2025 | 134,20 | 138,28 | 132,92 | 138,28 | 2,83% | 1.051,00 |
| 04.02.2025 | 132,00 | 136,28 | 132,00 | 134,48 | 0,43% | 99,00 |
| 03.02.2025 | 127,26 | 133,90 | 127,20 | 133,90 | -1,49% | 1.410,00 |
| 31.01.2025 | 134,20 | 136,94 | 133,00 | 135,92 | 2,50% | 743,00 |
| 30.01.2025 | 131,52 | 132,60 | 129,72 | 132,60 | 2,03% | 165,00 |
| 29.01.2025 | 134,12 | 134,30 | 129,96 | 129,96 | -2,58% | 330,00 |
| 28.01.2025 | 120,62 | 133,40 | 120,00 | 133,40 | 9,47% | 427,00 |
| 27.01.2025 | 116,16 | 121,86 | 108,00 | 121,86 | 2,23% | 1.233,00 |
| 24.01.2025 | 119,04 | 119,20 | 117,80 | 119,20 | 0,76% | 91,00 |
| 23.01.2025 | 117,36 | 118,30 | 116,78 | 118,30 | 0,25% | 68,00 |
| 22.01.2025 | 115,52 | 118,00 | 115,14 | 118,00 | 2,34% | 434,00 |
| 21.01.2025 | 113,38 | 116,94 | 113,38 | 115,30 | 1,07% | 339,00 |
| 20.01.2025 | 116,38 | 116,38 | 114,08 | 114,08 | -1,66% | 1.013,00 |
| 17.01.2025 | 114,02 | 116,04 | 114,02 | 116,00 | 4,41% | 1.255,00 |
| 16.01.2025 | 111,98 | 111,98 | 111,02 | 111,10 | 2,04% | 205,00 |
| 15.01.2025 | 109,00 | 109,02 | 107,14 | 108,88 | 0,85% | 293,00 |
| 14.01.2025 | 108,00 | 108,00 | 107,96 | 107,96 | 0,62% | - |
| 13.01.2025 | 108,00 | 109,12 | 106,90 | 107,30 | -1,56% | 60,00 |
| 10.01.2025 | 111,10 | 113,30 | 109,00 | 109,00 | -2,83% | 50,00 |
| 09.01.2025 | 111,50 | 112,28 | 110,94 | 112,18 | 3,39% | 50,00 |
| 08.01.2025 | 109,52 | 112,70 | 108,50 | 108,50 | -1,74% | 60,00 |