288,150€
-1,06%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 279,70 | 288,85 | 273,00 | 288,60 | -0,91% | - |
| 11.11.2026 | 283,90 | 291,30 | 280,80 | 291,25 | 6,39% | - |
| 10.11.2026 | 263,20 | 274,55 | 255,10 | 273,75 | 3,07% | - |
| 09.11.2026 | 238,65 | 266,20 | 238,40 | 265,60 | 10,21% | - |
| 06.11.2026 | 246,25 | 267,50 | 239,05 | 241,00 | 11,06% | - |
| 05.11.2026 | 232,50 | 234,25 | 208,25 | 217,00 | -5,80% | - |
| 04.11.2026 | 243,05 | 249,30 | 229,90 | 230,35 | -6,40% | - |
| 03.11.2026 | 233,95 | 247,45 | 233,60 | 246,10 | 0,37% | - |
| 02.11.2026 | 256,50 | 256,75 | 235,60 | 245,20 | 0,14% | - |
| 30.10.2026 | 270,05 | 273,80 | 244,00 | 244,85 | -9,42% | - |
| 29.10.2026 | 277,00 | 282,05 | 265,45 | 270,30 | -5,74% | - |
| 28.10.2026 | 296,00 | 298,90 | 285,40 | 286,75 | -3,74% | - |
| 27.10.2026 | 293,65 | 301,70 | 293,60 | 297,90 | 1,27% | - |
| 26.10.2026 | 289,95 | 296,95 | 282,60 | 294,15 | 2,83% | - |
| 23.10.2026 | 271,70 | 288,20 | 267,60 | 286,05 | 3,83% | - |
| 22.10.2026 | 275,00 | 288,25 | 268,35 | 275,50 | 0,07% | - |
| 21.10.2026 | 263,45 | 276,90 | 261,95 | 275,30 | 5,14% | - |
| 20.10.2026 | 264,75 | 264,90 | 254,05 | 261,85 | -2,13% | - |
| 19.10.2026 | 267,65 | 272,75 | 264,30 | 267,55 | 0,89% | - |
| 16.10.2026 | 282,70 | 287,65 | 260,00 | 265,20 | -4,31% | - |
| 15.10.2026 | 284,05 | 284,90 | 272,15 | 277,15 | -6,82% | - |
| 14.10.2026 | 312,20 | 312,70 | 297,20 | 297,45 | -4,66% | - |
| 13.10.2026 | 312,15 | 317,60 | 306,95 | 312,00 | -1,03% | - |
| 12.10.2026 | 323,45 | 325,15 | 310,40 | 315,25 | 0,61% | - |
| 09.10.2026 | 306,45 | 315,30 | 305,85 | 313,35 | 1,57% | - |
| 08.10.2026 | 305,25 | 311,80 | 303,15 | 308,50 | -0,60% | - |
| 07.10.2026 | 316,05 | 318,90 | 308,55 | 310,35 | -1,93% | - |
| 06.10.2026 | 322,45 | 328,70 | 316,30 | 316,45 | -1,95% | - |
| 05.10.2026 | 312,00 | 325,65 | 310,10 | 322,75 | 3,96% | - |
| 02.10.2026 | 312,90 | 314,45 | 306,10 | 310,45 | -0,72% | - |
| 01.10.2026 | 310,60 | 313,40 | 303,20 | 312,70 | 1,08% | - |
| 30.09.2026 | 310,00 | 314,10 | 306,15 | 309,35 | -0,39% | - |
| 29.09.2026 | 311,45 | 314,10 | 307,30 | 310,55 | -0,13% | - |
| 28.09.2026 | 305,05 | 310,95 | 296,05 | 310,95 | 1,67% | - |
| 25.09.2026 | 316,45 | 319,90 | 302,45 | 305,85 | -3,35% | - |
| 24.09.2026 | 306,55 | 319,45 | 304,35 | 316,45 | 0,29% | - |
| 23.09.2026 | 309,60 | 319,25 | 307,85 | 315,55 | 2,85% | - |
| 22.09.2026 | 306,05 | 308,80 | 302,05 | 306,80 | 2,30% | - |
| 21.09.2026 | 284,15 | 300,65 | 280,80 | 299,90 | 8,46% | - |
| 18.09.2026 | 292,65 | 294,25 | 273,70 | 276,50 | -4,52% | - |
| 17.09.2026 | 284,95 | 293,00 | 276,80 | 289,60 | 1,05% | - |
| 16.09.2026 | 283,50 | 289,90 | 280,15 | 286,60 | 0,83% | - |
| 15.09.2026 | 284,05 | 286,85 | 278,35 | 284,25 | 0,83% | - |
| 14.09.2026 | 265,00 | 283,55 | 265,00 | 281,90 | 7,17% | - |
| 11.09.2026 | 269,90 | 271,95 | 263,00 | 263,05 | -2,41% | - |
| 10.09.2026 | 269,80 | 274,70 | 264,95 | 269,55 | 1,30% | - |
| 09.09.2026 | 245,55 | 266,25 | 245,35 | 266,10 | 10,21% | - |
| 08.09.2026 | 239,80 | 242,40 | 234,55 | 241,45 | -0,29% | - |
| 07.09.2026 | 241,55 | 244,65 | 241,50 | 242,15 | -0,78% | - |
| 04.09.2026 | 245,90 | 247,85 | 240,90 | 244,05 | 0,47% | - |
| 03.09.2026 | 236,30 | 243,15 | 236,20 | 242,90 | 1,93% | - |
| 02.09.2026 | 245,70 | 246,45 | 238,30 | 238,30 | -5,12% | - |
| 01.09.2026 | 263,55 | 264,95 | 250,60 | 251,15 | -2,97% | - |
| 31.08.2026 | 257,50 | 263,10 | 255,65 | 258,85 | -1,88% | - |
| 28.08.2026 | 263,95 | 265,30 | 256,80 | 263,80 | 1,77% | - |
| 27.08.2026 | 250,20 | 262,30 | 246,45 | 259,20 | 6,25% | - |
| 26.08.2026 | 238,00 | 245,90 | 233,50 | 243,95 | 2,01% | - |
| 25.08.2026 | 241,90 | 245,70 | 238,35 | 239,15 | -1,65% | - |
| 24.08.2026 | 248,90 | 250,70 | 242,25 | 243,15 | -0,59% | - |
| 21.08.2026 | 240,15 | 244,65 | 234,85 | 244,60 | 1,10% | - |
| 20.08.2026 | 250,50 | 251,40 | 241,70 | 241,95 | -2,79% | - |
| 19.08.2026 | 258,95 | 259,60 | 245,25 | 248,90 | -3,73% | - |
| 18.08.2026 | 263,10 | 267,25 | 257,95 | 258,55 | -1,95% | - |
| 17.08.2026 | 273,00 | 273,10 | 262,50 | 263,70 | -4,35% | - |
| 14.08.2026 | 286,50 | 288,10 | 275,10 | 275,70 | -2,30% | - |
| 13.08.2026 | 270,75 | 284,05 | 269,70 | 282,20 | 2,99% | - |
| 12.08.2026 | 267,25 | 277,30 | 262,20 | 274,00 | 1,95% | - |
| 11.08.2026 | 268,10 | 271,45 | 256,25 | 268,75 | 1,82% | - |
| 10.08.2026 | 262,00 | 265,50 | 250,35 | 263,95 | 0,92% | - |
| 07.08.2026 | 286,80 | 287,80 | 261,15 | 261,55 | 4,41% | - |
| 06.08.2026 | 253,10 | 253,40 | 238,75 | 250,50 | -2,55% | - |
| 05.08.2026 | 260,50 | 266,05 | 255,25 | 257,05 | -0,60% | - |
| 04.08.2026 | 247,50 | 260,00 | 242,35 | 258,60 | 4,57% | - |
| 03.08.2026 | 244,30 | 248,45 | 238,45 | 247,30 | 2,64% | - |
| 31.07.2026 | 247,35 | 255,95 | 240,40 | 240,95 | -1,67% | - |
| 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% | - |