107,855$
-1,55%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 110,80 | 110,90 | 106,80 | 107,90 | -1,51% | 1.932.013,00 |
| 16.04.2025 | 109,03 | 113,66 | 107,68 | 109,55 | 0,38% | 4.085.378,00 |
| 15.04.2025 | 107,17 | 110,29 | 106,18 | 109,14 | 1,89% | 2.015.075,00 |
| 14.04.2025 | 110,00 | 111,69 | 106,10 | 107,12 | 0,82% | 2.540.135,00 |
| 11.04.2025 | 105,57 | 107,27 | 102,84 | 106,25 | 0,71% | 3.133.410,00 |
| 10.04.2025 | 108,29 | 108,98 | 102,10 | 105,50 | -6,27% | 3.855.966,00 |
| 09.04.2025 | 97,24 | 115,42 | 96,41 | 112,56 | 15,51% | 7.228.606,00 |
| 08.04.2025 | 103,59 | 105,27 | 95,79 | 97,45 | -0,93% | 5.387.235,00 |
| 07.04.2025 | 90,98 | 103,39 | 89,42 | 98,36 | 1,32% | 6.550.047,00 |
| 04.04.2025 | 101,25 | 102,50 | 94,16 | 97,08 | -9,60% | 6.614.971,00 |
| 03.04.2025 | 112,60 | 113,22 | 105,30 | 107,39 | -10,17% | 4.932.136,00 |
| 02.04.2025 | 112,58 | 120,33 | 112,50 | 119,55 | 3,36% | 4.236.281,00 |
| 01.04.2025 | 114,17 | 115,73 | 111,34 | 115,66 | 2,64% | 3.443.103,00 |
| 31.03.2025 | 110,25 | 112,90 | 106,10 | 112,69 | -1,94% | 4.112.709,00 |
| 28.03.2025 | 117,30 | 117,84 | 112,40 | 114,92 | -3,08% | 3.142.893,00 |
| 27.03.2025 | 119,41 | 121,10 | 115,81 | 118,57 | -2,13% | 2.273.135,00 |
| 26.03.2025 | 127,53 | 127,70 | 120,40 | 121,15 | -4,98% | 2.563.099,00 |
| 25.03.2025 | 131,79 | 132,41 | 126,06 | 127,50 | 2,88% | 6.072.380,00 |
| 24.03.2025 | 122,63 | 124,96 | 121,15 | 123,93 | 3,95% | 3.111.462,00 |
| 21.03.2025 | 116,30 | 119,57 | 115,11 | 119,22 | 1,09% | 4.325.279,00 |
| 20.03.2025 | 117,63 | 120,56 | 116,68 | 117,94 | 0,31% | 2.476.670,00 |
| 19.03.2025 | 115,76 | 119,18 | 113,92 | 117,58 | 2,14% | 2.976.709,00 |
| 18.03.2025 | 115,48 | 116,16 | 111,91 | 115,12 | -0,78% | 2.447.208,00 |
| 17.03.2025 | 115,67 | 118,05 | 115,29 | 116,02 | -0,11% | 2.793.543,00 |
| 14.03.2025 | 115,39 | 117,79 | 114,50 | 116,15 | 2,15% | 3.266.854,00 |
| 13.03.2025 | 115,49 | 116,60 | 111,02 | 113,70 | -4,77% | 4.525.133,00 |
| 12.03.2025 | 124,97 | 126,00 | 116,00 | 119,40 | -0,56% | 6.783.538,00 |
| 11.03.2025 | 116,59 | 123,36 | 116,51 | 120,07 | 2,97% | 5.899.670,00 |
| 10.03.2025 | 122,93 | 122,93 | 113,83 | 116,61 | -8,00% | 6.514.767,00 |
| 07.03.2025 | 129,93 | 132,36 | 121,03 | 126,75 | -3,26% | 5.757.304,00 |
| 06.03.2025 | 140,14 | 141,90 | 129,72 | 131,02 | -8,86% | 4.493.176,00 |
| 05.03.2025 | 140,50 | 143,97 | 137,24 | 143,75 | 2,00% | 2.629.079,00 |
| 04.03.2025 | 135,25 | 144,28 | 132,81 | 140,93 | -1,39% | 5.066.419,00 |
| 03.03.2025 | 146,43 | 149,16 | 141,72 | 142,91 | -1,64% | 4.735.075,00 |
| 28.02.2025 | 140,00 | 145,71 | 137,94 | 145,30 | 3,25% | 4.614.383,00 |
| 27.02.2025 | 148,96 | 150,69 | 140,65 | 140,72 | -2,90% | 2.901.851,00 |
| 26.02.2025 | 145,55 | 146,88 | 144,05 | 144,92 | 1,24% | 2.993.767,00 |
| 25.02.2025 | 146,70 | 147,60 | 140,22 | 143,14 | -3,28% | 3.851.243,00 |
| 24.02.2025 | 151,30 | 151,62 | 144,38 | 148,00 | -2,61% | 4.364.360,00 |
| 21.02.2025 | 156,82 | 158,06 | 150,40 | 151,96 | -2,83% | 3.654.517,00 |
| 20.02.2025 | 158,00 | 158,26 | 151,84 | 156,38 | -2,62% | 5.716.450,00 |
| 19.02.2025 | 166,31 | 167,69 | 159,89 | 160,59 | -4,87% | 5.541.711,00 |
| 18.02.2025 | 166,45 | 170,38 | 164,33 | 168,81 | -0,58% | 5.179.398,00 |
| 17.02.2025 | 169,25 | 169,92 | 169,09 | 169,79 | -0,80% | - |
| 14.02.2025 | 175,50 | 177,37 | 170,92 | 171,16 | -3,03% | 3.558.538,00 |
| 13.02.2025 | 173,92 | 176,51 | 171,76 | 176,50 | 2,12% | 2.796.800,00 |
| 12.02.2025 | 171,95 | 173,25 | 169,17 | 172,83 | 0,16% | 3.207.450,00 |
| 11.02.2025 | 169,70 | 174,90 | 168,50 | 172,55 | 0,03% | 4.238.210,00 |
| 10.02.2025 | 167,50 | 176,73 | 164,53 | 172,49 | 3,50% | 6.849.229,00 |
| 07.02.2025 | 153,50 | 171,38 | 152,33 | 166,66 | 17,76% | 15.077.968,00 |
| 06.02.2025 | 143,51 | 144,00 | 140,53 | 141,52 | -1,92% | 6.808.681,00 |
| 05.02.2025 | 139,78 | 144,30 | 139,04 | 144,29 | 2,96% | 3.480.744,00 |
| 04.02.2025 | 139,52 | 141,67 | 137,99 | 140,14 | 2,41% | 3.021.574,00 |
| 03.02.2025 | 133,00 | 138,62 | 130,10 | 136,84 | -1,13% | 4.292.125,00 |
| 31.01.2025 | 138,73 | 142,41 | 138,13 | 138,40 | 0,83% | 3.241.317,00 |
| 30.01.2025 | 137,25 | 139,60 | 135,83 | 137,26 | 0,60% | 2.962.683,00 |
| 29.01.2025 | 138,00 | 138,11 | 134,24 | 136,44 | -2,53% | 4.315.440,00 |
| 28.01.2025 | 128,83 | 140,25 | 125,67 | 139,98 | 10,68% | 7.638.268,00 |
| 27.01.2025 | 121,75 | 130,65 | 121,50 | 126,47 | 1,08% | 3.994.188,00 |
| 24.01.2025 | 125,00 | 125,71 | 123,28 | 125,12 | 0,96% | 2.109.662,00 |
| 23.01.2025 | 122,81 | 124,64 | 122,00 | 123,93 | 0,68% | 2.602.895,00 |
| 22.01.2025 | 120,71 | 123,13 | 119,87 | 123,09 | 2,70% | 2.523.925,00 |
| 21.01.2025 | 119,59 | 120,45 | 117,94 | 119,85 | 2,30% | 2.700.715,00 |
| 17.01.2025 | 119,42 | 121,02 | 116,78 | 117,16 | 2,04% | 3.544.084,00 |
| 16.01.2025 | 115,11 | 116,47 | 114,11 | 114,82 | 0,30% | 2.058.846,00 |
| 15.01.2025 | 113,66 | 115,52 | 113,14 | 114,48 | 2,21% | 2.293.411,00 |
| 14.01.2025 | 112,50 | 113,90 | 111,32 | 112,00 | 1,17% | 1.928.097,00 |
| 13.01.2025 | 110,04 | 111,16 | 108,59 | 110,71 | -1,70% | 2.125.908,00 |
| 10.01.2025 | 111,13 | 113,25 | 109,50 | 112,62 | -2,66% | 2.291.956,00 |
| 08.01.2025 | 112,43 | 115,90 | 111,49 | 115,70 | 1,79% | 3.029.974,00 |
| 07.01.2025 | 116,89 | 118,13 | 112,95 | 113,67 | -0,28% | 3.627.956,00 |
| 06.01.2025 | 116,37 | 117,08 | 112,52 | 113,99 | -0,64% | 2.424.488,00 |
| 03.01.2025 | 113,40 | 114,80 | 112,06 | 114,73 | 1,95% | 3.159.425,00 |
| 02.01.2025 | 114,50 | 114,75 | 110,68 | 112,54 | 4,51% | 3.973.206,00 |
| 31.12.2024 | 109,00 | 109,04 | 106,99 | 107,68 | -1,24% | 1.292.331,00 |
| 30.12.2024 | 108,67 | 109,40 | 107,49 | 109,03 | -1,43% | 1.449.166,00 |
| 27.12.2024 | 111,95 | 112,36 | 108,21 | 110,61 | -1,78% | 1.496.777,00 |
| 26.12.2024 | 112,32 | 113,54 | 111,55 | 112,61 | 0,03% | 787.390,00 |
| 24.12.2024 | 111,75 | 113,10 | 111,70 | 112,58 | 0,90% | 526.538,00 |
| 23.12.2024 | 112,16 | 113,27 | 110,53 | 111,58 | -0,99% | 1.636.177,00 |
| 20.12.2024 | 108,00 | 113,50 | 107,07 | 112,69 | 3,79% | 5.114.639,00 |
| 19.12.2024 | 110,22 | 111,13 | 107,00 | 108,58 | -0,48% | 3.152.479,00 |
| 18.12.2024 | 117,58 | 117,58 | 108,47 | 109,10 | -7,20% | 3.932.081,00 |
| 17.12.2024 | 118,23 | 119,42 | 116,01 | 117,56 | 2,54% | 3.870.358,00 |
| 16.12.2024 | 113,90 | 115,43 | 112,17 | 114,65 | 0,92% | 2.197.603,00 |
| 13.12.2024 | 114,80 | 115,29 | 112,61 | 113,60 | -1,12% | 1.927.877,00 |
| 12.12.2024 | 112,34 | 115,12 | 111,33 | 114,89 | 0,33% | 1.633.001,00 |
| 11.12.2024 | 112,40 | 115,84 | 112,00 | 114,51 | 2,98% | 2.604.148,00 |
| 10.12.2024 | 112,80 | 113,87 | 109,73 | 111,20 | -2,34% | 2.703.251,00 |
| 09.12.2024 | 112,96 | 114,70 | 111,28 | 113,87 | 0,81% | 3.199.076,00 |
| 06.12.2024 | 111,28 | 113,70 | 110,35 | 112,96 | 2,26% | 2.745.298,00 |
| 05.12.2024 | 109,30 | 112,84 | 108,61 | 110,46 | -0,23% | 3.254.351,00 |
| 04.12.2024 | 106,94 | 110,85 | 106,94 | 110,72 | 5,54% | 4.434.108,00 |
| 03.12.2024 | 104,00 | 105,89 | 103,21 | 104,91 | -0,13% | 1.699.445,00 |
| 02.12.2024 | 106,03 | 108,62 | 104,61 | 105,05 | 5,23% | 4.588.367,00 |
| 29.11.2024 | 99,56 | 101,14 | 98,89 | 99,83 | 0,46% | 1.042.359,00 |
| 27.11.2024 | 101,88 | 101,88 | 98,58 | 99,37 | -2,80% | 2.340.028,00 |
| 26.11.2024 | 104,00 | 105,00 | 101,67 | 102,23 | -1,45% | 2.365.134,00 |
| 25.11.2024 | 106,53 | 106,75 | 103,08 | 103,73 | -0,48% | 2.816.456,00 |
| 22.11.2024 | 104,00 | 105,94 | 102,87 | 104,23 | -0,01% | 3.113.436,00 |