103,576$
-0,64%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 99,76 | 104,49 | 99,33 | 104,24 | 8,05% | 5.676.753,00 |
| 20.11.2024 | 96,85 | 96,96 | 93,16 | 96,47 | 0,10% | 2.368.326,00 |
| 19.11.2024 | 91,47 | 96,56 | 91,42 | 96,37 | 4,42% | 3.554.768,00 |
| 18.11.2024 | 89,98 | 92,90 | 89,55 | 92,29 | 2,81% | 3.140.578,00 |
| 15.11.2024 | 90,43 | 91,13 | 87,77 | 89,77 | -2,35% | 3.373.466,00 |
| 14.11.2024 | 94,68 | 95,45 | 91,06 | 91,93 | -2,37% | 2.646.421,00 |
| 13.11.2024 | 91,28 | 99,17 | 91,25 | 94,16 | 3,57% | 5.786.326,00 |
| 12.11.2024 | 92,85 | 94,00 | 89,45 | 90,91 | -2,49% | 2.521.198,00 |
| 11.11.2024 | 91,35 | 95,36 | 90,80 | 93,23 | 2,17% | 5.152.278,00 |
| 08.11.2024 | 88,45 | 92,20 | 87,24 | 91,25 | -4,61% | 7.777.228,00 |
| 07.11.2024 | 94,89 | 97,53 | 94,11 | 95,66 | 3,41% | 7.095.186,00 |
| 06.11.2024 | 90,25 | 92,62 | 89,82 | 92,51 | 5,47% | 2.938.401,00 |
| 05.11.2024 | 86,92 | 88,15 | 86,43 | 87,71 | 1,41% | 1.920.435,00 |
| 04.11.2024 | 87,00 | 87,76 | 85,60 | 86,49 | -1,21% | 2.009.331,00 |
| 01.11.2024 | 88,61 | 88,70 | 86,26 | 87,55 | -0,18% | 1.964.077,00 |
| 31.10.2024 | 88,29 | 88,73 | 87,10 | 87,71 | -2,38% | 2.111.326,00 |
| 30.10.2024 | 89,50 | 91,31 | 89,36 | 89,85 | 0,37% | 2.402.415,00 |
| 29.10.2024 | 88,44 | 89,63 | 87,33 | 89,52 | 1,80% | 1.441.512,00 |
| 28.10.2024 | 89,38 | 90,08 | 87,78 | 87,94 | -0,92% | 1.396.734,00 |
| 25.10.2024 | 89,82 | 90,65 | 88,47 | 88,76 | -0,90% | 1.437.283,00 |
| 24.10.2024 | 88,20 | 90,11 | 88,00 | 89,57 | 2,20% | 1.768.520,00 |
| 23.10.2024 | 88,14 | 88,80 | 86,90 | 87,64 | -0,93% | 2.051.098,00 |
| 22.10.2024 | 90,04 | 90,38 | 87,80 | 88,46 | -2,51% | 1.985.082,00 |
| 21.10.2024 | 90,16 | 92,79 | 90,01 | 90,74 | -0,07% | 1.479.914,00 |
| 18.10.2024 | 90,52 | 91,49 | 90,11 | 90,80 | 0,44% | 1.628.841,00 |
| 17.10.2024 | 92,05 | 92,16 | 90,17 | 90,40 | -1,03% | 1.458.586,00 |
| 16.10.2024 | 93,65 | 93,96 | 91,13 | 91,34 | -2,62% | 2.087.536,00 |
| 15.10.2024 | 94,00 | 94,90 | 92,57 | 93,80 | 0,05% | 2.497.017,00 |
| 14.10.2024 | 94,90 | 96,30 | 92,34 | 93,75 | 0,30% | 2.795.002,00 |
| 11.10.2024 | 92,94 | 94,31 | 92,10 | 93,47 | 1,09% | 3.841.353,00 |
| 10.10.2024 | 84,58 | 93,69 | 84,48 | 92,46 | 8,84% | 8.239.476,00 |
| 09.10.2024 | 81,94 | 84,95 | 81,63 | 84,95 | 3,90% | 1.841.405,00 |
| 08.10.2024 | 79,48 | 81,84 | 79,16 | 81,76 | 1,58% | 1.182.709,00 |
| 07.10.2024 | 83,15 | 83,25 | 80,47 | 80,49 | -3,52% | 1.655.671,00 |
| 04.10.2024 | 80,00 | 83,46 | 79,50 | 83,43 | 5,04% | 2.515.147,00 |
| 03.10.2024 | 78,76 | 79,87 | 78,10 | 79,43 | 0,11% | 1.531.199,00 |
| 02.10.2024 | 78,87 | 79,80 | 77,80 | 79,34 | 1,57% | 2.505.464,00 |
| 01.10.2024 | 80,05 | 80,30 | 78,01 | 78,11 | -3,44% | 2.199.074,00 |
| 30.09.2024 | 80,78 | 81,77 | 79,39 | 80,89 | -0,86% | 2.196.132,00 |
| 27.09.2024 | 82,20 | 82,69 | 81,24 | 81,59 | -0,93% | 1.462.681,00 |
| 26.09.2024 | 84,81 | 84,81 | 81,18 | 82,36 | -1,26% | 3.099.596,00 |
| 25.09.2024 | 85,31 | 85,34 | 83,40 | 83,41 | -2,44% | 2.325.418,00 |
| 24.09.2024 | 86,10 | 86,45 | 83,76 | 85,50 | -0,13% | 1.906.825,00 |
| 23.09.2024 | 82,67 | 86,12 | 82,50 | 85,61 | 3,83% | 3.228.792,00 |
| 20.09.2024 | 82,95 | 83,34 | 81,42 | 82,45 | -0,46% | 3.090.071,00 |
| 19.09.2024 | 80,09 | 82,90 | 79,20 | 82,83 | 6,07% | 3.410.876,00 |
| 18.09.2024 | 79,34 | 79,69 | 77,60 | 78,09 | -1,29% | 1.582.150,00 |
| 17.09.2024 | 80,80 | 80,80 | 77,81 | 79,11 | -1,03% | 2.119.380,00 |
| 16.09.2024 | 78,15 | 80,31 | 77,87 | 79,93 | 1,71% | 1.698.406,00 |
| 13.09.2024 | 79,05 | 80,26 | 77,91 | 78,59 | -0,34% | 1.339.767,00 |
| 12.09.2024 | 78,89 | 79,84 | 77,77 | 78,86 | 0,38% | 1.361.390,00 |
| 11.09.2024 | 76,49 | 78,70 | 75,22 | 78,56 | 2,28% | 2.335.375,00 |
| 10.09.2024 | 76,65 | 77,21 | 74,88 | 76,81 | 0,75% | 1.603.392,00 |
| 09.09.2024 | 77,01 | 77,71 | 76,09 | 76,24 | 0,25% | 1.291.772,00 |
| 06.09.2024 | 78,64 | 79,21 | 75,71 | 76,05 | -3,00% | 1.927.634,00 |
| 05.09.2024 | 77,27 | 79,38 | 77,15 | 78,40 | 0,47% | 1.236.046,00 |
| 04.09.2024 | 77,00 | 79,64 | 76,50 | 78,03 | -0,10% | 1.690.440,00 |
| 03.09.2024 | 81,60 | 81,76 | 77,19 | 78,11 | -4,91% | 2.240.226,00 |
| 30.08.2024 | 82,10 | 83,69 | 81,66 | 82,14 | 1,06% | 2.420.858,00 |
| 29.08.2024 | 80,44 | 82,59 | 80,33 | 81,28 | 1,79% | 1.454.487,00 |
| 28.08.2024 | 80,55 | 81,10 | 79,11 | 79,85 | -1,74% | 1.105.617,00 |
| 27.08.2024 | 80,65 | 82,70 | 80,21 | 81,26 | -0,47% | 1.378.558,00 |
| 26.08.2024 | 83,00 | 84,18 | 81,53 | 81,64 | -0,91% | 1.254.749,00 |
| 23.08.2024 | 81,18 | 82,70 | 80,68 | 82,39 | 2,18% | 1.333.278,00 |
| 22.08.2024 | 82,12 | 82,55 | 80,61 | 80,63 | -2,11% | 1.567.809,00 |
| 21.08.2024 | 82,33 | 82,52 | 81,09 | 82,37 | 0,05% | 1.419.903,00 |
| 20.08.2024 | 84,30 | 84,92 | 82,23 | 82,33 | -2,07% | 1.189.586,00 |
| 19.08.2024 | 82,55 | 84,31 | 81,81 | 84,07 | 2,05% | 2.054.638,00 |
| 16.08.2024 | 81,28 | 82,84 | 80,80 | 82,38 | 0,27% | 1.547.525,00 |
| 15.08.2024 | 82,36 | 83,45 | 81,25 | 82,16 | 0,86% | 1.654.902,00 |
| 14.08.2024 | 82,30 | 83,36 | 80,70 | 81,46 | -0,35% | 1.518.489,00 |
| 13.08.2024 | 77,14 | 81,77 | 77,14 | 81,75 | 6,68% | 2.143.267,00 |
| 12.08.2024 | 78,00 | 79,00 | 76,50 | 76,63 | -1,39% | 1.429.574,00 |
| 09.08.2024 | 77,51 | 78,90 | 76,87 | 77,71 | 1,16% | 1.914.730,00 |
| 08.08.2024 | 77,45 | 77,47 | 75,13 | 76,82 | 0,59% | 1.762.439,00 |
| 07.08.2024 | 78,75 | 79,98 | 76,18 | 76,37 | 0,17% | 2.442.776,00 |
| 06.08.2024 | 78,67 | 78,67 | 76,18 | 76,24 | -1,88% | 2.462.058,00 |
| 05.08.2024 | 69,26 | 80,15 | 69,26 | 77,70 | -2,21% | 5.549.533,00 |
| 02.08.2024 | 79,50 | 80,73 | 75,31 | 79,46 | 6,80% | 10.348.642,00 |
| 01.08.2024 | 77,17 | 78,80 | 73,90 | 74,40 | -4,00% | 5.095.901,00 |
| 31.07.2024 | 77,81 | 78,34 | 76,52 | 77,50 | 1,93% | 2.308.737,00 |
| 30.07.2024 | 77,23 | 78,50 | 75,55 | 76,03 | -1,73% | 2.103.448,00 |
| 29.07.2024 | 78,61 | 78,97 | 77,16 | 77,37 | -0,88% | 1.841.151,00 |
| 26.07.2024 | 79,09 | 79,23 | 77,22 | 78,06 | 0,03% | 1.931.743,00 |
| 25.07.2024 | 75,82 | 79,59 | 74,79 | 78,04 | 2,68% | 2.449.140,00 |
| 24.07.2024 | 79,50 | 80,25 | 75,59 | 76,00 | -6,14% | 3.020.747,00 |
| 23.07.2024 | 81,12 | 83,42 | 79,21 | 80,97 | 2,94% | 3.313.615,00 |
| 22.07.2024 | 79,37 | 79,59 | 77,72 | 78,66 | 0,00% | 1.718.439,00 |
| 19.07.2024 | 78,79 | 79,67 | 78,19 | 78,66 | 0,18% | 2.336.597,00 |
| 18.07.2024 | 81,01 | 81,21 | 77,68 | 78,52 | -2,56% | 3.148.752,00 |
| 17.07.2024 | 82,30 | 82,66 | 79,28 | 80,58 | -4,01% | 3.124.991,00 |
| 16.07.2024 | 83,78 | 84,69 | 82,72 | 83,95 | 0,62% | 2.009.215,00 |
| 15.07.2024 | 82,57 | 84,66 | 81,64 | 83,43 | 1,48% | 2.415.059,00 |
| 12.07.2024 | 81,69 | 82,99 | 81,26 | 82,21 | 0,23% | 1.399.643,00 |
| 11.07.2024 | 83,86 | 84,50 | 81,87 | 82,02 | -0,42% | 1.917.711,00 |
| 10.07.2024 | 82,90 | 82,90 | 79,90 | 82,37 | -0,25% | 2.700.764,00 |
| 09.07.2024 | 84,88 | 85,21 | 81,94 | 82,58 | -2,71% | 3.136.043,00 |
| 08.07.2024 | 86,26 | 86,87 | 84,53 | 84,88 | -2,39% | 2.803.111,00 |
| 05.07.2024 | 84,69 | 87,18 | 84,55 | 86,96 | 2,87% | 2.077.069,00 |
| 03.07.2024 | 85,38 | 85,61 | 84,53 | 84,53 | -0,61% | 1.629.124,00 |