172,607$
-0,40%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 173,36 | 175,55 | 168,94 | 173,30 | 1,96% | 4.278.183,00 |
| 21.01.2026 | 177,17 | 178,45 | 169,45 | 169,97 | -4,20% | 5.105.896,00 |
| 20.01.2026 | 177,75 | 183,60 | 175,25 | 177,42 | -1,04% | 3.613.438,00 |
| 19.01.2026 | 179,84 | 179,97 | 178,94 | 179,29 | -2,65% | - |
| 16.01.2026 | 184,49 | 188,46 | 181,35 | 184,17 | 0,02% | 2.289.871,00 |
| 15.01.2026 | 190,01 | 191,79 | 184,10 | 184,14 | -2,26% | 2.675.949,00 |
| 14.01.2026 | 187,75 | 192,76 | 185,28 | 188,39 | -0,17% | 3.014.594,00 |
| 13.01.2026 | 187,18 | 189,74 | 185,35 | 188,71 | 1,24% | 2.196.141,00 |
| 12.01.2026 | 180,92 | 187,56 | 180,23 | 186,39 | 1,98% | 2.436.200,00 |
| 09.01.2026 | 186,01 | 188,30 | 182,43 | 182,78 | -2,24% | 2.683.540,00 |
| 08.01.2026 | 201,90 | 201,90 | 185,81 | 186,96 | -7,82% | 3.871.805,00 |
| 07.01.2026 | 200,00 | 204,62 | 197,77 | 202,81 | 2,43% | 2.155.600,00 |
| 06.01.2026 | 198,82 | 199,06 | 191,65 | 198,00 | 0,17% | 2.485.197,00 |
| 05.01.2026 | 195,64 | 205,20 | 194,94 | 197,66 | 0,84% | 2.227.938,00 |
| 02.01.2026 | 198,80 | 200,30 | 193,14 | 196,02 | -0,57% | 1.662.802,00 |
| 31.12.2025 | 200,25 | 201,20 | 196,94 | 197,15 | -1,24% | 1.277.526,00 |
| 30.12.2025 | 199,18 | 201,38 | 199,00 | 199,62 | -0,54% | 761.039,00 |
| 29.12.2025 | 199,98 | 202,77 | 199,00 | 200,70 | -0,84% | 1.426.068,00 |
| 26.12.2025 | 202,00 | 203,40 | 200,31 | 202,39 | -0,13% | 1.107.660,00 |
| 24.12.2025 | 200,60 | 203,25 | 198,79 | 202,66 | 0,29% | 738.598,00 |
| 23.12.2025 | 200,92 | 203,15 | 197,00 | 202,08 | 0,01% | 1.452.908,00 |
| 22.12.2025 | 198,60 | 203,70 | 197,50 | 202,06 | 3,26% | 2.694.711,00 |
| 19.12.2025 | 194,50 | 197,51 | 193,31 | 195,68 | 0,95% | 4.360.794,00 |
| 18.12.2025 | 195,10 | 196,35 | 193,19 | 193,83 | 1,25% | 1.875.282,00 |
| 17.12.2025 | 198,80 | 198,80 | 191,08 | 191,43 | -3,09% | 2.147.630,00 |
| 16.12.2025 | 195,05 | 198,49 | 194,15 | 197,53 | 0,42% | 2.157.763,00 |
| 15.12.2025 | 203,10 | 203,62 | 196,45 | 196,70 | -2,84% | 2.033.848,00 |
| 12.12.2025 | 207,28 | 207,70 | 199,71 | 202,44 | -2,65% | 2.109.555,00 |
| 11.12.2025 | 211,02 | 211,63 | 203,26 | 207,95 | -2,58% | 2.316.149,00 |
| 10.12.2025 | 208,73 | 215,30 | 204,95 | 213,46 | 2,17% | 2.931.708,00 |
| 09.12.2025 | 205,01 | 210,26 | 204,16 | 208,93 | 1,49% | 1.905.495,00 |
| 08.12.2025 | 202,89 | 207,17 | 201,79 | 205,86 | 2,44% | 1.308.861,00 |
| 05.12.2025 | 203,70 | 205,31 | 199,52 | 200,95 | -1,57% | 1.744.565,00 |
| 04.12.2025 | 203,81 | 205,58 | 200,67 | 204,15 | -0,10% | 1.447.162,00 |
| 03.12.2025 | 199,70 | 204,81 | 198,05 | 204,35 | 1,54% | 1.496.925,00 |
| 02.12.2025 | 203,62 | 207,18 | 200,80 | 201,26 | 2,06% | 2.493.434,00 |
| 01.12.2025 | 197,33 | 199,91 | 195,14 | 197,20 | -1,50% | 2.115.060,00 |
| 28.11.2025 | 198,22 | 201,85 | 197,62 | 200,21 | 1,63% | 989.364,00 |
| 26.11.2025 | 198,07 | 199,79 | 195,11 | 196,99 | -0,25% | 2.259.924,00 |
| 25.11.2025 | 193,50 | 197,80 | 185,23 | 197,49 | 1,80% | 3.119.962,00 |
| 24.11.2025 | 187,87 | 194,16 | 187,46 | 193,99 | 4,08% | 4.524.220,00 |
| 21.11.2025 | 191,60 | 191,60 | 181,16 | 186,38 | -2,62% | 3.322.091,00 |
| 20.11.2025 | 204,47 | 204,47 | 189,79 | 191,39 | -2,45% | 3.201.111,00 |
| 19.11.2025 | 197,00 | 197,74 | 193,10 | 196,20 | -0,17% | 4.017.900,00 |
| 18.11.2025 | 187,73 | 200,54 | 187,48 | 196,53 | -2,83% | 8.770.315,00 |
| 17.11.2025 | 213,44 | 213,70 | 201,39 | 202,25 | -3,96% | 4.094.597,00 |
| 14.11.2025 | 209,95 | 215,24 | 204,19 | 210,60 | -1,38% | 3.875.323,00 |
| 13.11.2025 | 223,75 | 224,44 | 213,23 | 213,54 | -5,38% | 2.666.251,00 |
| 12.11.2025 | 235,84 | 236,26 | 223,80 | 225,68 | -3,95% | 2.851.333,00 |
| 11.11.2025 | 238,58 | 241,06 | 234,73 | 234,95 | -2,32% | 1.976.966,00 |
| 10.11.2025 | 238,65 | 244,50 | 238,65 | 240,53 | 3,32% | 2.848.363,00 |
| 07.11.2025 | 222,82 | 233,08 | 218,43 | 232,81 | 3,06% | 2.865.828,00 |
| 06.11.2025 | 229,88 | 230,90 | 221,21 | 225,90 | -1,14% | 2.786.885,00 |
| 05.11.2025 | 232,93 | 233,62 | 228,22 | 228,51 | -1,89% | 2.451.572,00 |
| 04.11.2025 | 240,25 | 245,63 | 231,78 | 232,91 | -6,13% | 3.505.660,00 |
| 03.11.2025 | 254,91 | 260,00 | 245,12 | 248,11 | -2,05% | 4.317.089,00 |
| 31.10.2025 | 236,50 | 254,30 | 234,00 | 253,30 | 13,84% | 9.483.091,00 |
| 30.10.2025 | 226,14 | 231,13 | 222,25 | 222,50 | -2,15% | 5.281.961,00 |
| 29.10.2025 | 224,65 | 227,93 | 223,01 | 227,38 | 1,51% | 2.253.194,00 |
| 28.10.2025 | 226,25 | 228,20 | 223,75 | 223,99 | -0,50% | 1.864.543,00 |
| 27.10.2025 | 222,44 | 225,44 | 219,29 | 225,11 | 3,33% | 2.085.893,00 |
| 24.10.2025 | 220,10 | 222,13 | 217,76 | 217,85 | 0,32% | 1.357.798,00 |
| 23.10.2025 | 210,73 | 217,29 | 210,01 | 217,16 | 3,05% | 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 |