218,078$
0,56%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 220,10 | 222,13 | 217,76 | 217,85 | 0,45% | 1.357.798,00 |
| 23.10.2025 | 210,44 | 216,95 | 210,35 | 216,87 | 2,91% | 2.108.043,00 |
| 22.10.2025 | 211,92 | 213,83 | 206,29 | 210,73 | -1,06% | 1.684.656,00 |
| 21.10.2025 | 213,20 | 213,73 | 208,17 | 212,98 | -0,03% | 1.395.431,00 |
| 20.10.2025 | 212,41 | 213,45 | 208,80 | 213,04 | 1,44% | 2.008.017,00 |
| 17.10.2025 | 208,23 | 210,08 | 203,51 | 210,01 | -0,66% | 3.070.694,00 |
| 16.10.2025 | 218,78 | 221,46 | 209,14 | 211,40 | -2,75% | 2.588.369,00 |
| 15.10.2025 | 220,99 | 225,01 | 217,26 | 217,38 | -0,08% | 2.168.027,00 |
| 14.10.2025 | 217,33 | 217,96 | 210,33 | 217,55 | -2,25% | 2.645.682,00 |
| 13.10.2025 | 217,26 | 223,70 | 215,85 | 222,56 | 4,09% | 1.824.291,00 |
| 10.10.2025 | 222,12 | 226,95 | 213,15 | 213,82 | -3,23% | 2.118.465,00 |
| 09.10.2025 | 218,76 | 221,52 | 214,30 | 220,95 | 0,43% | 1.478.837,00 |
| 08.10.2025 | 218,71 | 221,99 | 216,20 | 220,00 | 1,20% | 1.970.616,00 |
| 07.10.2025 | 222,00 | 222,22 | 213,68 | 217,39 | -1,65% | 2.138.912,00 |
| 06.10.2025 | 219,50 | 225,37 | 219,22 | 221,03 | 2,01% | 1.957.507,00 |
| 03.10.2025 | 225,00 | 225,00 | 212,00 | 216,67 | -3,51% | 2.428.511,00 |
| 02.10.2025 | 219,05 | 224,82 | 215,37 | 224,56 | 3,46% | 2.208.838,00 |
| 01.10.2025 | 213,25 | 218,99 | 212,17 | 217,06 | 1,15% | 2.326.340,00 |
| 30.09.2025 | 218,84 | 218,84 | 211,36 | 214,59 | -1,83% | 1.868.903,00 |
| 29.09.2025 | 218,94 | 219,87 | 216,34 | 218,58 | 1,04% | 1.852.737,00 |
| 26.09.2025 | 218,01 | 220,00 | 213,55 | 216,34 | -0,85% | 1.888.385,00 |
| 25.09.2025 | 213,65 | 219,29 | 210,87 | 218,20 | 0,29% | 2.810.641,00 |
| 24.09.2025 | 226,00 | 226,99 | 217,22 | 217,57 | -2,55% | 2.318.920,00 |
| 23.09.2025 | 228,34 | 228,34 | 219,55 | 223,26 | -2,20% | 2.005.598,00 |
| 22.09.2025 | 224,52 | 230,10 | 222,76 | 228,28 | 1,04% | 2.636.155,00 |
| 19.09.2025 | 224,00 | 227,62 | 222,18 | 225,94 | 1,06% | 4.004.526,00 |
| 18.09.2025 | 216,75 | 223,81 | 215,82 | 223,57 | 4,53% | 3.028.370,00 |
| 17.09.2025 | 219,65 | 220,19 | 208,59 | 213,88 | -2,44% | 3.407.137,00 |
| 16.09.2025 | 225,00 | 225,16 | 218,39 | 219,24 | -3,00% | 2.579.972,00 |
| 15.09.2025 | 220,57 | 229,54 | 220,51 | 226,01 | 2,12% | 1.878.462,00 |
| 12.09.2025 | 223,80 | 225,52 | 220,43 | 221,32 | -1,48% | 1.554.055,00 |
| 11.09.2025 | 224,90 | 230,10 | 223,09 | 224,64 | 0,75% | 3.132.440,00 |
| 10.09.2025 | 219,97 | 225,29 | 219,51 | 222,97 | 2,02% | 2.216.013,00 |
| 09.09.2025 | 217,92 | 219,20 | 214,85 | 218,56 | 0,29% | 1.671.547,00 |
| 08.09.2025 | 216,70 | 220,99 | 216,23 | 217,92 | 1,63% | 2.390.576,00 |
| 05.09.2025 | 212,11 | 214,71 | 208,46 | 214,43 | 2,12% | 1.638.321,00 |
| 04.09.2025 | 204,99 | 211,14 | 200,67 | 209,98 | 2,08% | 1.779.951,00 |
| 03.09.2025 | 208,78 | 208,97 | 203,86 | 205,71 | -1,12% | 1.382.388,00 |
| 02.09.2025 | 202,65 | 208,71 | 199,39 | 208,05 | -0,32% | 1.893.955,00 |
| 29.08.2025 | 212,48 | 214,43 | 206,00 | 208,71 | -2,21% | 2.095.433,00 |
| 28.08.2025 | 205,80 | 215,65 | 205,80 | 213,42 | 3,99% | 2.733.149,00 |
| 27.08.2025 | 201,40 | 205,65 | 199,76 | 205,24 | 3,37% | 2.433.568,00 |
| 26.08.2025 | 196,40 | 201,50 | 195,94 | 198,55 | 1,36% | 2.750.260,00 |
| 25.08.2025 | 196,50 | 197,46 | 194,13 | 195,88 | -0,15% | 1.246.505,00 |
| 22.08.2025 | 192,30 | 197,99 | 190,48 | 196,17 | 1,76% | 1.417.048,00 |
| 21.08.2025 | 191,00 | 193,49 | 190,29 | 192,77 | -0,22% | 1.667.257,00 |
| 20.08.2025 | 195,00 | 195,50 | 184,52 | 193,20 | -1,68% | 3.190.965,00 |
| 19.08.2025 | 201,79 | 203,00 | 193,51 | 196,51 | -2,90% | 2.190.793,00 |
| 18.08.2025 | 199,99 | 203,31 | 196,56 | 202,37 | 0,73% | 2.203.810,00 |
| 15.08.2025 | 195,63 | 202,90 | 195,00 | 200,91 | 2,83% | 2.121.894,00 |
| 14.08.2025 | 195,97 | 198,17 | 192,96 | 195,38 | -1,99% | 2.535.724,00 |
| 13.08.2025 | 204,00 | 204,52 | 195,86 | 199,34 | -1,48% | 2.745.991,00 |
| 12.08.2025 | 202,47 | 204,00 | 197,23 | 202,33 | 0,58% | 2.248.462,00 |
| 11.08.2025 | 202,11 | 206,12 | 200,10 | 201,17 | -1,68% | 2.066.406,00 |
| 08.08.2025 | 210,59 | 211,79 | 204,20 | 204,60 | -2,78% | 1.767.234,00 |
| 07.08.2025 | 218,16 | 219,00 | 204,33 | 210,44 | -2,36% | 2.702.117,00 |
| 06.08.2025 | 209,45 | 215,55 | 208,48 | 215,53 | 3,71% | 2.325.111,00 |
| 05.08.2025 | 209,00 | 215,58 | 204,70 | 207,81 | -0,47% | 3.039.493,00 |
| 04.08.2025 | 204,57 | 211,75 | 202,71 | 208,80 | 4,34% | 3.658.159,00 |
| 01.08.2025 | 198,66 | 211,27 | 192,80 | 200,11 | -3,65% | 6.449.383,00 |
| 31.07.2025 | 204,77 | 210,98 | 203,00 | 207,68 | 3,40% | 6.792.819,00 |
| 30.07.2025 | 200,45 | 203,08 | 199,00 | 200,85 | 0,71% | 2.734.996,00 |
| 29.07.2025 | 200,00 | 202,36 | 197,68 | 199,43 | 0,01% | 2.834.685,00 |
| 28.07.2025 | 200,91 | 202,34 | 198,62 | 199,41 | 0,50% | 3.517.576,00 |
| 25.07.2025 | 191,90 | 200,01 | 191,58 | 198,42 | 3,57% | 2.698.719,00 |
| 24.07.2025 | 190,20 | 192,62 | 186,72 | 191,58 | 1,28% | 2.622.991,00 |
| 23.07.2025 | 190,02 | 190,83 | 186,08 | 189,15 | -0,73% | 2.861.519,00 |
| 22.07.2025 | 196,63 | 197,22 | 188,65 | 190,55 | -3,65% | 3.961.351,00 |
| 21.07.2025 | 198,30 | 200,77 | 195,04 | 197,76 | 0,21% | 3.624.194,00 |
| 18.07.2025 | 191,71 | 197,35 | 191,53 | 197,35 | 3,19% | 4.216.629,00 |
| 17.07.2025 | 190,48 | 193,10 | 189,09 | 191,25 | 0,76% | 3.594.107,00 |
| 16.07.2025 | 188,77 | 190,12 | 186,08 | 189,81 | 1,52% | 3.096.406,00 |
| 15.07.2025 | 184,24 | 187,75 | 180,70 | 186,97 | 2,23% | 2.619.888,00 |
| 14.07.2025 | 179,94 | 184,90 | 178,51 | 182,90 | 0,83% | 2.759.173,00 |
| 11.07.2025 | 182,43 | 185,38 | 180,11 | 181,39 | -0,29% | 2.781.806,00 |
| 10.07.2025 | 194,08 | 194,49 | 179,55 | 181,92 | -5,98% | 3.865.153,00 |
| 09.07.2025 | 194,42 | 195,90 | 192,25 | 193,49 | 0,35% | 2.347.925,00 |
| 08.07.2025 | 194,00 | 194,89 | 187,77 | 192,81 | -0,02% | 2.444.212,00 |
| 07.07.2025 | 190,31 | 194,15 | 188,80 | 192,85 | 0,83% | 2.171.563,00 |
| 03.07.2025 | 185,85 | 191,85 | 185,85 | 191,27 | 3,03% | 1.848.809,00 |
| 02.07.2025 | 182,97 | 187,11 | 181,64 | 185,64 | 0,37% | 3.190.574,00 |
| 01.07.2025 | 195,30 | 198,01 | 180,65 | 184,95 | -5,56% | 5.633.973,00 |
| 30.06.2025 | 195,55 | 196,20 | 192,32 | 195,83 | 0,92% | 2.898.107,00 |
| 27.06.2025 | 191,71 | 194,71 | 189,00 | 194,05 | 1,62% | 4.904.747,00 |
| 26.06.2025 | 192,00 | 192,46 | 188,35 | 190,96 | 0,44% | 2.271.409,00 |
| 25.06.2025 | 187,67 | 192,00 | 187,41 | 190,12 | 1,98% | 2.630.336,00 |
| 24.06.2025 | 185,96 | 187,90 | 183,61 | 186,43 | 1,39% | 2.027.479,00 |
| 23.06.2025 | 178,61 | 184,93 | 175,25 | 183,87 | 2,55% | 3.419.012,00 |
| 20.06.2025 | 182,25 | 184,85 | 178,89 | 179,30 | -1,16% | 2.667.408,00 |
| 18.06.2025 | 181,72 | 182,98 | 178,86 | 181,40 | 0,09% | 2.952.092,00 |
| 17.06.2025 | 178,27 | 182,59 | 176,02 | 181,23 | 1,09% | 3.658.607,00 |
| 16.06.2025 | 174,12 | 179,47 | 173,80 | 179,27 | 4,24% | 4.303.645,00 |
| 13.06.2025 | 167,13 | 173,91 | 167,13 | 171,97 | 0,68% | 6.261.019,00 |
| 12.06.2025 | 176,00 | 181,49 | 168,12 | 170,81 | -4,95% | 7.894.029,00 |
| 11.06.2025 | 179,00 | 181,50 | 177,44 | 179,71 | 0,21% | 2.259.482,00 |
| 10.06.2025 | 179,48 | 181,80 | 176,29 | 179,34 | 0,87% | 2.836.654,00 |
| 09.06.2025 | 180,21 | 180,21 | 173,15 | 177,80 | -1,04% | 2.637.404,00 |
| 06.06.2025 | 178,39 | 181,81 | 176,15 | 179,67 | 1,89% | 2.773.528,00 |
| 05.06.2025 | 172,00 | 181,12 | 170,74 | 176,33 | 3,17% | 5.251.413,00 |
| 04.06.2025 | 172,58 | 174,49 | 170,62 | 170,92 | -0,96% | 2.294.767,00 |