248,450€
1,39%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 247,35 | 249,65 | 246,25 | 248,05 | 1,22% | - |
| 30.07.2026 | 239,15 | 246,40 | 233,00 | 245,05 | 5,42% | - |
| 29.07.2026 | 232,90 | 239,95 | 230,15 | 232,45 | -0,58% | - |
| 28.07.2026 | 233,05 | 235,55 | 220,30 | 233,80 | 1,26% | - |
| 27.07.2026 | 231,05 | 238,90 | 226,90 | 230,90 | -0,13% | - |
| 24.07.2026 | 230,10 | 234,50 | 229,85 | 231,20 | 0,33% | - |
| 23.07.2026 | 235,05 | 242,65 | 230,30 | 230,45 | -2,17% | - |
| 22.07.2026 | 239,50 | 240,40 | 232,40 | 235,55 | -1,71% | - |
| 21.07.2026 | 239,40 | 242,55 | 235,90 | 239,65 | -1,54% | - |
| 20.07.2026 | 242,70 | 245,45 | 240,75 | 243,40 | 0,83% | - |
| 17.07.2026 | 233,00 | 245,25 | 226,55 | 241,40 | 0,42% | - |
| 16.07.2026 | 238,10 | 242,65 | 233,60 | 240,40 | 0,15% | - |
| 15.07.2026 | 246,25 | 253,65 | 239,50 | 240,05 | -2,00% | - |
| 14.07.2026 | 235,90 | 247,00 | 228,60 | 244,95 | 1,77% | - |
| 13.07.2026 | 233,70 | 242,10 | 230,95 | 240,70 | 1,97% | - |
| 10.07.2026 | 239,85 | 245,20 | 234,05 | 236,05 | -1,67% | - |
| 09.07.2026 | 239,45 | 243,45 | 234,05 | 240,05 | 4,10% | - |
| 08.07.2026 | 234,65 | 239,40 | 226,25 | 230,60 | 0,28% | - |
| 07.07.2026 | 216,15 | 230,65 | 216,15 | 229,95 | 5,92% | - |
| 06.07.2026 | 211,60 | 219,55 | 210,35 | 217,10 | 2,21% | - |
| 03.07.2026 | 213,70 | 213,90 | 201,05 | 212,40 | 0,52% | - |
| 02.07.2026 | 215,00 | 217,25 | 209,20 | 211,30 | -4,24% | - |
| 01.07.2026 | 214,15 | 220,75 | 214,05 | 220,65 | 2,27% | - |
| 30.06.2026 | 214,70 | 216,20 | 211,25 | 215,75 | 0,61% | - |
| 29.06.2026 | 209,30 | 217,55 | 206,50 | 214,45 | 8,83% | - |
| 26.06.2026 | 198,63 | 200,40 | 193,85 | 197,05 | -0,23% | - |
| 25.06.2026 | 196,95 | 200,15 | 191,98 | 197,50 | -0,88% | - |
| 24.06.2026 | 199,15 | 201,25 | 196,00 | 199,25 | 0,13% | - |
| 23.06.2026 | 188,48 | 199,80 | 187,88 | 199,00 | 5,37% | - |
| 22.06.2026 | 195,13 | 197,38 | 188,50 | 188,85 | -1,92% | - |
| 19.06.2026 | 194,50 | 194,52 | 191,02 | 192,55 | -0,36% | - |
| 18.06.2026 | 198,95 | 199,55 | 188,40 | 193,25 | -4,12% | - |
| 17.06.2026 | 200,63 | 203,50 | 198,00 | 201,55 | -0,02% | - |
| 16.06.2026 | 203,60 | 205,90 | 197,73 | 201,60 | -1,83% | - |
| 15.06.2026 | 202,60 | 205,75 | 196,60 | 205,35 | 5,27% | - |
| 12.06.2026 | 197,40 | 199,70 | 192,35 | 195,08 | 0,85% | - |
| 11.06.2026 | 191,88 | 196,95 | 188,40 | 193,43 | -0,26% | - |
| 10.06.2026 | 202,05 | 204,15 | 191,85 | 193,93 | -4,66% | - |
| 09.06.2026 | 216,65 | 216,85 | 203,40 | 203,40 | -6,53% | - |
| 08.06.2026 | 214,80 | 220,35 | 213,65 | 217,60 | -1,43% | - |
| 05.06.2026 | 227,55 | 232,15 | 220,25 | 220,75 | -6,48% | - |
| 04.06.2026 | 219,30 | 237,95 | 218,95 | 236,05 | 4,10% | - |
| 03.06.2026 | 230,25 | 234,55 | 225,25 | 226,75 | -2,99% | - |
| 02.06.2026 | 228,45 | 235,05 | 221,80 | 233,75 | 4,99% | - |
| 01.06.2026 | 209,70 | 225,75 | 207,10 | 222,65 | 9,90% | - |
| 29.05.2026 | 194,50 | 203,50 | 194,02 | 202,60 | 4,54% | - |
| 28.05.2026 | 183,15 | 194,15 | 182,43 | 193,80 | 6,47% | - |
| 27.05.2026 | 185,45 | 185,45 | 178,95 | 182,02 | -3,27% | - |
| 26.05.2026 | 187,55 | 188,68 | 179,83 | 188,18 | 0,68% | - |
| 25.05.2026 | 187,10 | 188,48 | 186,75 | 186,90 | 0,75% | - |
| 22.05.2026 | 184,75 | 186,02 | 182,08 | 185,50 | 1,69% | - |
| 21.05.2026 | 179,98 | 183,48 | 178,25 | 182,43 | 1,50% | - |
| 20.05.2026 | 178,73 | 181,48 | 174,95 | 179,73 | 2,64% | - |
| 19.05.2026 | 173,25 | 179,40 | 172,65 | 175,10 | 2,83% | - |
| 18.05.2026 | 168,65 | 174,52 | 166,48 | 170,27 | -0,34% | - |
| 15.05.2026 | 169,68 | 171,85 | 167,27 | 170,85 | -0,42% | - |
| 14.05.2026 | 165,23 | 172,48 | 162,95 | 171,58 | 6,17% | - |
| 13.05.2026 | 160,75 | 163,68 | 157,95 | 161,60 | 0,48% | - |
| 12.05.2026 | 163,83 | 165,95 | 160,25 | 160,83 | -3,93% | - |
| 11.05.2026 | 167,88 | 173,18 | 165,15 | 167,40 | 1,52% | - |
| 08.05.2026 | 182,27 | 188,08 | 163,63 | 164,90 | -24,01% | - |
| 07.05.2026 | 209,85 | 222,00 | 208,90 | 217,00 | 3,83% | - |
| 06.05.2026 | 209,45 | 211,25 | 201,05 | 209,00 | 1,36% | - |
| 05.05.2026 | 191,25 | 208,05 | 190,83 | 206,20 | 8,80% | - |
| 04.05.2026 | 185,20 | 191,35 | 185,20 | 189,52 | 5,03% | - |
| 30.04.2026 | 179,50 | 180,45 | 179,50 | 180,45 | -0,58% | 80,00 |
| 29.04.2026 | 178,00 | 181,50 | 175,80 | 181,50 | 0,95% | 1.169,00 |
| 28.04.2026 | 178,75 | 179,80 | 177,95 | 179,80 | -0,77% | 5,00 |
| 27.04.2026 | 174,00 | 181,20 | 172,50 | 181,20 | 4,23% | 77,00 |
| 24.04.2026 | 173,25 | 173,85 | 172,85 | 173,85 | -0,66% | 60,00 |
| 23.04.2026 | 172,75 | 175,00 | 171,60 | 175,00 | -1,13% | 5,00 |
| 22.04.2026 | 175,45 | 177,90 | 175,45 | 177,00 | -0,78% | 23,00 |
| 21.04.2026 | 172,65 | 178,40 | 172,65 | 178,40 | 6,38% | 134,00 |
| 20.04.2026 | 166,25 | 167,70 | 166,25 | 167,70 | 1,13% | 60,00 |
| 17.04.2026 | 166,90 | 169,83 | 163,70 | 165,83 | -2,76% | - |
| 16.04.2026 | 163,50 | 171,23 | 162,50 | 170,52 | 5,74% | - |
| 15.04.2026 | 154,75 | 161,60 | 154,65 | 161,27 | 6,65% | - |
| 14.04.2026 | 157,25 | 159,80 | 151,18 | 151,23 | -2,06% | - |
| 13.04.2026 | 143,38 | 154,90 | 142,68 | 154,40 | 7,93% | - |
| 10.04.2026 | 163,20 | 167,50 | 142,85 | 143,05 | -12,10% | 296,00 |
| 09.04.2026 | 179,10 | 179,10 | 159,40 | 162,75 | -14,43% | 59,00 |
| 08.04.2026 | 189,05 | 195,20 | 189,05 | 190,20 | 5,40% | 225,00 |
| 07.04.2026 | 180,85 | 180,85 | 180,45 | 180,45 | -1,12% | - |
| 02.04.2026 | 172,14 | 182,50 | 172,14 | 182,50 | 2,67% | 10,00 |
| 01.04.2026 | 182,06 | 182,06 | 177,40 | 177,76 | 1,31% | 20,00 |
| 31.03.2026 | 167,16 | 175,46 | 167,16 | 175,46 | 5,22% | 36,00 |
| 30.03.2026 | 174,04 | 177,12 | 166,72 | 166,76 | -4,60% | 2,00 |
| 27.03.2026 | 180,76 | 181,72 | 174,02 | 174,80 | -3,16% | 54,00 |
| 26.03.2026 | 185,86 | 187,90 | 179,00 | 180,50 | -6,33% | 148,00 |
| 25.03.2026 | 183,44 | 192,70 | 183,44 | 192,70 | 2,88% | 100,00 |
| 24.03.2026 | 188,24 | 188,72 | 187,30 | 187,30 | -2,62% | - |
| 23.03.2026 | 186,12 | 192,52 | 181,62 | 192,34 | 1,68% | 141,00 |
| 20.03.2026 | 190,66 | 194,54 | 188,90 | 189,16 | -0,76% | 65,00 |
| 19.03.2026 | 194,04 | 195,76 | 190,60 | 190,60 | -2,95% | 274,00 |
| 18.03.2026 | 187,00 | 199,00 | 186,28 | 196,40 | 6,68% | 265,00 |
| 17.03.2026 | 178,12 | 184,10 | 176,36 | 184,10 | 1,15% | 15,00 |
| 16.03.2026 | 189,44 | 189,44 | 182,00 | 182,00 | -2,88% | 1,00 |
| 13.03.2026 | 184,02 | 188,00 | 184,02 | 187,40 | 0,54% | 62,00 |
| 12.03.2026 | 180,60 | 186,80 | 179,62 | 186,40 | 1,75% | 150,00 |
| 11.03.2026 | 179,10 | 184,36 | 178,14 | 183,20 | 6,91% | 277,00 |