84,032$
-3,09%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 86,14 | 86,55 | 83,23 | 83,96 | -3,17% | - |
| 18.04.2024 | 87,73 | 88,35 | 86,03 | 86,71 | -1,47% | 2.511.448,00 |
| 17.04.2024 | 90,57 | 90,93 | 87,35 | 88,00 | -3,34% | 2.866.291,00 |
| 16.04.2024 | 89,92 | 91,21 | 88,07 | 91,04 | 0,77% | 3.169.264,00 |
| 15.04.2024 | 93,18 | 94,09 | 90,04 | 90,34 | -3,65% | 2.834.397,00 |
| 12.04.2024 | 94,94 | 95,29 | 92,62 | 93,76 | -2,41% | 2.503.892,00 |
| 11.04.2024 | 96,00 | 96,33 | 94,03 | 96,08 | 1,32% | 1.663.146,00 |
| 10.04.2024 | 93,37 | 95,90 | 93,28 | 94,83 | -2,24% | 2.437.266,00 |
| 09.04.2024 | 96,00 | 97,37 | 94,76 | 97,00 | 1,75% | 2.055.698,00 |
| 08.04.2024 | 96,60 | 96,77 | 94,27 | 95,33 | -0,86% | 1.745.642,00 |
| 05.04.2024 | 94,00 | 97,30 | 92,94 | 96,16 | 3,12% | 2.739.682,00 |
| 04.04.2024 | 95,00 | 97,13 | 93,20 | 93,25 | -1,50% | 2.637.908,00 |
| 03.04.2024 | 94,00 | 95,85 | 93,57 | 94,67 | -0,32% | 1.963.708,00 |
| 02.04.2024 | 92,91 | 95,49 | 91,27 | 94,97 | -0,72% | 2.707.187,00 |
| 01.04.2024 | 97,16 | 97,89 | 94,94 | 95,66 | -1,21% | 1.950.900,00 |
| 28.03.2024 | 96,10 | 97,67 | 96,10 | 96,83 | 0,29% | 1.699.389,00 |
| 27.03.2024 | 99,53 | 100,77 | 95,06 | 96,55 | -2,54% | 2.899.252,00 |
| 26.03.2024 | 97,26 | 100,28 | 97,00 | 99,07 | 3,11% | 3.694.203,00 |
| 25.03.2024 | 95,79 | 97,00 | 95,36 | 96,08 | -0,51% | 1.374.235,00 |
| 22.03.2024 | 96,10 | 96,80 | 94,77 | 96,57 | 0,17% | 1.548.735,00 |
| 21.03.2024 | 100,00 | 100,90 | 96,32 | 96,41 | -1,60% | 3.027.999,00 |
| 20.03.2024 | 95,31 | 98,42 | 94,67 | 97,98 | 2,95% | 2.641.437,00 |
| 19.03.2024 | 93,18 | 95,54 | 91,85 | 95,17 | 0,56% | 2.230.152,00 |
| 18.03.2024 | 92,96 | 95,74 | 92,09 | 94,64 | 3,32% | 3.506.080,00 |
| 15.03.2024 | 93,15 | 93,68 | 90,80 | 91,60 | -2,77% | 4.053.054,00 |
| 14.03.2024 | 96,05 | 96,86 | 92,67 | 94,21 | -1,76% | 3.101.600,00 |
| 13.03.2024 | 96,33 | 98,05 | 95,60 | 95,90 | -0,88% | 2.280.706,00 |
| 12.03.2024 | 97,47 | 98,39 | 95,38 | 96,75 | -0,32% | 2.863.058,00 |
| 11.03.2024 | 96,76 | 98,40 | 95,21 | 97,06 | -0,95% | 2.620.789,00 |
| 08.03.2024 | 101,22 | 104,02 | 97,27 | 97,99 | -2,74% | 4.665.855,00 |
| 07.03.2024 | 98,42 | 101,98 | 97,66 | 100,75 | 3,34% | 3.937.668,00 |
| 06.03.2024 | 98,73 | 99,36 | 95,77 | 97,49 | 1,58% | 2.641.358,00 |
| 05.03.2024 | 99,06 | 99,22 | 93,82 | 95,97 | -4,87% | 4.958.300,00 |
| 04.03.2024 | 99,90 | 101,23 | 97,48 | 100,88 | 0,96% | 4.152.423,00 |
| 01.03.2024 | 98,28 | 101,85 | 97,11 | 99,92 | 1,40% | 3.830.280,00 |
| 29.02.2024 | 97,67 | 99,57 | 96,72 | 98,54 | 1,09% | 5.103.371,00 |
| 28.02.2024 | 97,30 | 98,18 | 95,74 | 97,48 | -0,78% | 2.525.493,00 |
| 27.02.2024 | 100,55 | 102,30 | 97,90 | 98,25 | -0,84% | 3.366.881,00 |
| 26.02.2024 | 98,71 | 100,30 | 97,83 | 99,08 | 0,64% | 2.866.074,00 |
| 23.02.2024 | 100,00 | 101,66 | 97,14 | 98,45 | -1,03% | 2.945.929,00 |
| 22.02.2024 | 99,46 | 99,93 | 97,40 | 99,47 | 4,61% | 4.066.633,00 |
| 21.02.2024 | 93,89 | 95,98 | 93,40 | 95,09 | -2,96% | 4.044.330,00 |
| 20.02.2024 | 98,00 | 98,30 | 94,06 | 97,99 | -0,54% | 4.310.162,00 |
| 16.02.2024 | 101,32 | 101,80 | 97,72 | 98,52 | -2,67% | 4.569.058,00 |
| 15.02.2024 | 104,50 | 104,50 | 99,43 | 101,22 | -3,02% | 4.765.133,00 |
| 14.02.2024 | 101,87 | 104,50 | 99,42 | 104,37 | 4,50% | 4.785.410,00 |
| 13.02.2024 | 99,91 | 102,83 | 97,63 | 99,88 | -5,43% | 6.886.067,00 |
| 12.02.2024 | 106,80 | 109,83 | 104,19 | 105,62 | -2,13% | 10.882.805,00 |
| 09.02.2024 | 110,10 | 116,00 | 105,01 | 107,92 | 19,50% | 33.191.907,00 |
| 08.02.2024 | 83,75 | 91,08 | 82,90 | 90,31 | 8,35% | 18.061.194,00 |
| 07.02.2024 | 81,98 | 83,93 | 80,02 | 83,35 | 2,16% | 4.515.359,00 |
| 06.02.2024 | 80,86 | 82,24 | 79,59 | 81,59 | 0,95% | 3.055.237,00 |
| 05.02.2024 | 81,77 | 82,19 | 79,11 | 80,82 | -2,21% | 2.972.714,00 |
| 02.02.2024 | 79,54 | 83,39 | 78,14 | 82,65 | 3,84% | 4.113.527,00 |
| 01.02.2024 | 79,92 | 80,75 | 78,15 | 79,59 | 0,68% | 2.833.866,00 |
| 31.01.2024 | 81,62 | 82,61 | 79,05 | 79,05 | -4,71% | 3.898.981,00 |
| 30.01.2024 | 84,24 | 84,55 | 82,27 | 82,96 | -1,59% | 2.392.370,00 |
| 29.01.2024 | 80,22 | 84,32 | 80,16 | 84,30 | 5,14% | 2.806.592,00 |
| 26.01.2024 | 81,24 | 82,50 | 79,80 | 80,18 | -2,05% | 2.286.911,00 |
| 25.01.2024 | 83,03 | 83,61 | 81,26 | 81,86 | -0,57% | 2.042.873,00 |
| 24.01.2024 | 85,37 | 86,24 | 82,30 | 82,33 | -1,91% | 2.453.185,00 |
| 23.01.2024 | 84,97 | 85,64 | 83,35 | 83,93 | -0,89% | 2.187.780,00 |
| 22.01.2024 | 83,88 | 87,17 | 83,54 | 84,68 | 4,09% | 4.441.646,00 |
| 19.01.2024 | 78,62 | 81,37 | 77,91 | 81,35 | 4,35% | 3.242.564,00 |
| 18.01.2024 | 78,76 | 79,68 | 76,63 | 77,96 | 1,15% | 2.484.098,00 |
| 17.01.2024 | 77,40 | 77,40 | 74,37 | 77,07 | -1,76% | 3.572.588,00 |
| 16.01.2024 | 78,46 | 79,53 | 77,09 | 78,45 | -1,16% | 2.790.912,00 |
| 12.01.2024 | 81,00 | 81,59 | 79,12 | 79,37 | -1,79% | 1.743.342,00 |
| 11.01.2024 | 80,81 | 81,88 | 78,12 | 80,82 | -0,19% | 3.256.779,00 |
| 10.01.2024 | 82,55 | 83,00 | 80,36 | 80,97 | -0,81% | 4.138.559,00 |
| 09.01.2024 | 78,95 | 81,65 | 78,65 | 81,63 | 2,50% | 2.694.703,00 |
| 08.01.2024 | 76,98 | 79,77 | 76,67 | 79,64 | 4,40% | 2.771.043,00 |
| 05.01.2024 | 76,30 | 77,64 | 76,15 | 76,28 | -0,72% | 2.348.025,00 |
| 04.01.2024 | 76,00 | 77,84 | 75,65 | 76,83 | 0,58% | 2.528.946,00 |
| 03.01.2024 | 77,24 | 78,32 | 75,81 | 76,39 | -3,73% | 3.123.780,00 |
| 02.01.2024 | 81,43 | 81,72 | 78,39 | 79,35 | -4,70% | 3.677.101,00 |
| 29.12.2023 | 84,18 | 84,79 | 82,75 | 83,26 | -1,68% | 1.978.099,00 |
| 28.12.2023 | 85,70 | 85,77 | 84,37 | 84,68 | -1,02% | 1.646.222,00 |
| 27.12.2023 | 86,23 | 86,91 | 84,93 | 85,55 | -0,24% | 1.759.014,00 |
| 26.12.2023 | 84,50 | 85,95 | 84,33 | 85,76 | 1,71% | 1.557.352,00 |
| 22.12.2023 | 85,00 | 85,31 | 83,54 | 84,32 | -0,62% | 1.553.581,00 |
| 21.12.2023 | 84,62 | 85,12 | 83,36 | 84,85 | 2,44% | 2.280.781,00 |
| 20.12.2023 | 85,14 | 86,17 | 82,67 | 82,83 | -3,13% | 2.716.220,00 |
| 19.12.2023 | 85,39 | 86,91 | 85,05 | 85,51 | 0,96% | 2.332.197,00 |
| 18.12.2023 | 84,81 | 85,60 | 83,92 | 84,70 | -0,41% | 2.309.599,00 |
| 15.12.2023 | 84,80 | 85,48 | 83,36 | 85,05 | 0,46% | 5.478.677,00 |
| 14.12.2023 | 82,68 | 84,89 | 81,81 | 84,66 | 5,32% | 6.581.310,00 |
| 13.12.2023 | 78,60 | 81,45 | 77,52 | 80,38 | 2,80% | 4.577.211,00 |
| 12.12.2023 | 77,32 | 78,63 | 76,50 | 78,19 | 0,48% | 1.826.147,00 |
| 11.12.2023 | 77,10 | 78,96 | 76,89 | 77,82 | 0,39% | 1.974.073,00 |
| 08.12.2023 | 75,98 | 78,34 | 75,78 | 77,52 | 0,94% | 2.600.933,00 |
| 07.12.2023 | 76,69 | 77,30 | 75,73 | 76,80 | 0,18% | 2.676.118,00 |
| 06.12.2023 | 78,19 | 80,03 | 76,61 | 76,66 | -1,65% | 2.813.091,00 |
| 05.12.2023 | 79,10 | 79,27 | 76,92 | 77,95 | -2,34% | 3.334.168,00 |
| 04.12.2023 | 78,50 | 80,17 | 78,06 | 79,82 | 1,32% | 3.998.036,00 |
| 01.12.2023 | 77,44 | 78,88 | 75,79 | 78,78 | 2,11% | 3.588.757,00 |
| 30.11.2023 | 79,06 | 79,61 | 76,59 | 77,15 | -1,48% | 4.757.206,00 |
| 29.11.2023 | 76,00 | 79,08 | 75,20 | 78,31 | 5,06% | 5.285.358,00 |
| 28.11.2023 | 73,21 | 75,08 | 72,83 | 74,54 | 0,80% | 3.043.528,00 |
| 27.11.2023 | 73,00 | 75,55 | 72,70 | 73,95 | 0,75% | 3.572.388,00 |