187,475€
1,06%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 187,10 | 188,48 | 186,75 | 187,48 | 1,06% | - |
| 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 |
| 10.03.2026 | 170,72 | 174,20 | 170,72 | 171,36 | -0,21% | 100,00 |
| 09.03.2026 | 166,80 | 174,02 | 161,26 | 171,72 | 2,21% | 146,00 |
| 06.03.2026 | 163,50 | 168,00 | 163,50 | 168,00 | 6,25% | 62,00 |
| 05.03.2026 | 157,34 | 158,12 | 157,08 | 158,12 | -0,98% | - |
| 04.03.2026 | 150,96 | 161,16 | 150,96 | 159,68 | 6,24% | 154,00 |
| 03.03.2026 | 151,10 | 151,10 | 150,30 | 150,30 | 0,37% | - |
| 02.03.2026 | 143,02 | 149,74 | 142,72 | 149,74 | 4,70% | 125,00 |
| 27.02.2026 | 146,28 | 149,30 | 142,44 | 143,02 | -2,84% | 737,00 |
| 26.02.2026 | 146,00 | 147,70 | 142,38 | 147,20 | 2,05% | 747,00 |
| 25.02.2026 | 141,20 | 144,24 | 138,68 | 144,24 | 3,73% | 93,00 |
| 24.02.2026 | 135,82 | 141,04 | 135,32 | 139,06 | 2,52% | 69,00 |
| 23.02.2026 | 147,50 | 152,14 | 135,36 | 135,64 | -17,17% | 202,00 |
| 20.02.2026 | 162,20 | 163,76 | 160,96 | 163,76 | 0,27% | 60,00 |
| 19.02.2026 | 161,24 | 163,32 | 160,44 | 163,32 | 0,39% | 31,00 |
| 18.02.2026 | 162,24 | 163,36 | 160,00 | 162,68 | 0,57% | 64,00 |
| 17.02.2026 | 164,12 | 164,12 | 160,18 | 161,76 | -3,43% | 42,00 |
| 16.02.2026 | 166,82 | 167,50 | 163,78 | 167,50 | 7,17% | 41,00 |
| 13.02.2026 | 153,74 | 156,30 | 153,74 | 156,30 | 0,59% | - |
| 12.02.2026 | 159,70 | 161,62 | 155,38 | 155,38 | -6,16% | 1.928,00 |
| 11.02.2026 | 172,84 | 175,10 | 165,58 | 165,58 | 8,26% | 467,00 |
| 10.02.2026 | 144,02 | 152,94 | 144,02 | 152,94 | 5,29% | 113,00 |
| 09.02.2026 | 148,20 | 148,20 | 143,72 | 145,26 | 4,07% | 1.053,00 |
| 06.02.2026 | 137,70 | 139,58 | 137,70 | 139,58 | 0,17% | 30,00 |
| 05.02.2026 | 142,60 | 144,70 | 138,34 | 139,34 | 0,53% | 96,00 |
| 04.02.2026 | 144,50 | 146,38 | 138,60 | 138,60 | -1,60% | 85,00 |
| 03.02.2026 | 154,60 | 155,00 | 140,00 | 140,86 | -9,40% | 1.203,00 |
| 02.02.2026 | 146,98 | 155,48 | 145,24 | 155,48 | 3,49% | 151,00 |
| 30.01.2026 | 149,12 | 152,02 | 148,38 | 150,24 | 0,23% | - |
| 29.01.2026 | 156,25 | 157,64 | 146,81 | 149,89 | -7,43% | - |
| 28.01.2026 | 173,69 | 176,26 | 161,49 | 161,92 | -9,67% | - |
| 27.01.2026 | 163,23 | 183,12 | 163,18 | 179,26 | 11,97% | - |
| 26.01.2026 | 146,77 | 163,03 | 145,94 | 160,09 | 6,01% | - |
| 23.01.2026 | 146,30 | 151,02 | 146,28 | 151,02 | 3,04% | 30,00 |
| 22.01.2026 | 145,28 | 146,56 | 145,28 | 146,56 | -0,81% | - |
| 21.01.2026 | 150,42 | 152,04 | 147,36 | 147,76 | -4,10% | 661,00 |
| 20.01.2026 | 152,84 | 154,08 | 150,00 | 154,08 | -0,27% | 93,00 |
| 19.01.2026 | 155,34 | 155,72 | 154,50 | 154,50 | -2,61% | 79,00 |
| 16.01.2026 | 158,82 | 158,82 | 158,64 | 158,64 | -2,59% | - |
| 15.01.2026 | 159,52 | 162,86 | 159,52 | 162,86 | 1,57% | - |
| 14.01.2026 | 160,14 | 160,34 | 160,04 | 160,34 | -0,76% | - |
| 13.01.2026 | 158,00 | 161,56 | 157,44 | 161,56 | 2,33% | 40,00 |
| 12.01.2026 | 154,24 | 157,88 | 153,58 | 157,88 | 0,04% | 124,00 |
| 09.01.2026 | 159,48 | 162,08 | 157,82 | 157,82 | -1,88% | 182,00 |
| 08.01.2026 | 171,34 | 174,00 | 160,20 | 160,84 | -7,39% | 143,00 |
| 07.01.2026 | 166,16 | 173,68 | 166,16 | 173,68 | 4,09% | 38,00 |
| 06.01.2026 | 167,28 | 168,68 | 164,18 | 166,86 | -1,89% | 465,00 |
| 05.01.2026 | 166,78 | 174,36 | 166,10 | 170,08 | 1,36% | 118,00 |
| 02.01.2026 | 166,42 | 171,52 | 165,08 | 167,80 | -0,57% | 227,00 |
| 30.12.2025 | 168,46 | 168,76 | 168,46 | 168,76 | -0,62% | 30,00 |