284,308$
0,32%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 271,38 | 285,00 | 265,00 | 283,39 | 4,81% | 3.149.672,00 |
| 29.07.2026 | 264,56 | 279,92 | 262,95 | 270,38 | 2,38% | 3.295.068,00 |
| 28.07.2026 | 263,36 | 268,45 | 250,69 | 264,10 | -0,57% | 2.672.280,00 |
| 27.07.2026 | 267,48 | 272,45 | 257,60 | 265,61 | 1,32% | 2.607.541,00 |
| 24.07.2026 | 265,96 | 266,80 | 261,50 | 262,15 | -0,06% | 1.821.884,00 |
| 23.07.2026 | 272,94 | 276,89 | 260,57 | 262,32 | -2,48% | 2.333.742,00 |
| 22.07.2026 | 271,75 | 272,50 | 265,07 | 268,98 | -1,22% | 2.557.645,00 |
| 21.07.2026 | 272,97 | 277,25 | 268,98 | 272,31 | -0,04% | 3.715.696,00 |
| 20.07.2026 | 278,84 | 280,57 | 272,12 | 272,42 | -1,89% | 3.113.048,00 |
| 17.07.2026 | 262,68 | 281,99 | 261,73 | 277,66 | 1,91% | 3.031.181,00 |
| 16.07.2026 | 274,46 | 277,84 | 266,72 | 272,46 | -0,21% | 2.641.498,00 |
| 15.07.2026 | 288,86 | 291,00 | 271,13 | 273,04 | -3,09% | 2.942.462,00 |
| 14.07.2026 | 268,00 | 284,63 | 266,01 | 281,75 | 4,53% | 3.983.664,00 |
| 13.07.2026 | 266,71 | 276,38 | 263,37 | 269,53 | 0,42% | 2.119.551,00 |
| 10.07.2026 | 279,74 | 280,14 | 266,84 | 268,40 | -2,68% | 2.302.145,00 |
| 09.07.2026 | 272,54 | 278,88 | 268,60 | 275,80 | 0,88% | 3.012.015,00 |
| 08.07.2026 | 267,89 | 274,45 | 257,60 | 273,40 | 1,70% | 3.699.428,00 |
| 07.07.2026 | 259,17 | 274,00 | 254,00 | 268,83 | 8,60% | 6.182.628,00 |
| 06.07.2026 | 240,73 | 250,86 | 239,64 | 247,55 | 2,12% | 2.076.874,00 |
| 02.07.2026 | 242,00 | 248,04 | 238,90 | 242,41 | -1,58% | 2.832.488,00 |
| 01.07.2026 | 249,72 | 252,35 | 244,21 | 246,31 | 0,42% | 2.541.310,00 |
| 30.06.2026 | 240,00 | 247,74 | 240,00 | 245,28 | 0,62% | 2.526.438,00 |
| 29.06.2026 | 239,00 | 248,71 | 235,00 | 243,76 | 2,75% | 3.604.557,00 |
| 26.06.2026 | 225,88 | 237,34 | 220,95 | 237,24 | 4,67% | 6.244.155,00 |
| 25.06.2026 | 221,39 | 227,57 | 216,04 | 226,65 | 1,42% | 2.975.735,00 |
| 24.06.2026 | 223,09 | 228,35 | 220,91 | 223,48 | -0,65% | 2.282.947,00 |
| 23.06.2026 | 215,16 | 230,11 | 214,60 | 224,94 | 3,00% | 2.890.552,00 |
| 22.06.2026 | 222,07 | 225,58 | 212,32 | 218,38 | -3,40% | 3.377.764,00 |
| 19.06.2026 | 220,73 | 228,25 | 220,70 | 226,06 | 0,89% | - |
| 18.06.2026 | 225,54 | 225,54 | 216,03 | 224,06 | -1,24% | 4.440.905,00 |
| 17.06.2026 | 231,13 | 236,07 | 226,85 | 226,87 | -1,78% | 2.658.659,00 |
| 16.06.2026 | 233,74 | 238,83 | 229,00 | 230,97 | -2,01% | 2.690.968,00 |
| 15.06.2026 | 229,35 | 239,00 | 227,05 | 235,71 | 3,16% | 3.359.251,00 |
| 12.06.2026 | 229,95 | 231,90 | 222,02 | 228,48 | 0,46% | 2.262.011,00 |
| 11.06.2026 | 218,34 | 228,82 | 216,50 | 227,44 | 3,54% | 3.133.354,00 |
| 10.06.2026 | 233,47 | 236,89 | 219,08 | 219,67 | -6,97% | 5.552.174,00 |
| 09.06.2026 | 245,90 | 249,25 | 228,03 | 236,13 | -4,71% | 4.980.368,00 |
| 08.06.2026 | 253,16 | 254,70 | 246,00 | 247,79 | -0,93% | 3.180.429,00 |
| 05.06.2026 | 267,87 | 268,82 | 246,94 | 250,11 | -6,90% | 4.735.502,00 |
| 04.06.2026 | 260,00 | 276,82 | 253,94 | 268,64 | 1,25% | 4.418.545,00 |
| 03.06.2026 | 270,00 | 270,23 | 260,74 | 265,33 | -2,69% | 3.904.959,00 |
| 02.06.2026 | 262,77 | 274,63 | 262,53 | 272,66 | 0,68% | 4.887.054,00 |
| 01.06.2026 | 244,00 | 271,20 | 242,37 | 270,82 | 11,99% | 8.457.300,00 |
| 29.05.2026 | 233,39 | 243,67 | 228,54 | 241,82 | 6,01% | 5.737.026,00 |
| 28.05.2026 | 214,50 | 228,27 | 213,30 | 228,11 | 9,03% | 4.575.503,00 |
| 27.05.2026 | 212,23 | 215,35 | 208,00 | 209,22 | -3,82% | 3.067.667,00 |
| 26.05.2026 | 216,25 | 221,11 | 208,24 | 217,54 | 0,63% | 3.462.701,00 |
| 22.05.2026 | 214,60 | 216,79 | 211,07 | 216,17 | 1,66% | 2.115.981,00 |
| 21.05.2026 | 210,49 | 213,75 | 206,60 | 212,65 | 1,20% | 2.794.363,00 |
| 20.05.2026 | 204,22 | 210,98 | 202,42 | 210,13 | 1,64% | 2.996.294,00 |
| 19.05.2026 | 203,25 | 208,67 | 200,42 | 206,73 | 2,47% | 3.576.679,00 |
| 18.05.2026 | 194,16 | 203,51 | 192,80 | 201,75 | 2,12% | 3.399.520,00 |
| 15.05.2026 | 197,76 | 201,17 | 194,00 | 197,56 | -1,13% | 3.386.399,00 |
| 14.05.2026 | 193,34 | 201,99 | 190,50 | 199,81 | 3,73% | 4.096.826,00 |
| 13.05.2026 | 185,75 | 194,66 | 185,75 | 192,62 | 3,12% | 4.262.404,00 |
| 12.05.2026 | 194,08 | 194,39 | 186,57 | 186,79 | -3,48% | 5.580.958,00 |
| 11.05.2026 | 195,31 | 204,27 | 192,50 | 193,52 | -1,33% | 6.525.289,00 |
| 08.05.2026 | 217,22 | 219,00 | 192,27 | 196,13 | -23,62% | 18.919.075,00 |
| 07.05.2026 | 252,00 | 258,88 | 248,62 | 256,79 | 3,30% | 8.959.550,00 |
| 06.05.2026 | 242,44 | 250,97 | 234,76 | 248,59 | 1,70% | 4.746.661,00 |
| 05.05.2026 | 231,06 | 248,92 | 229,09 | 244,43 | 9,04% | 7.171.743,00 |
| 04.05.2026 | 219,55 | 224,23 | 217,48 | 224,17 | 3,07% | 2.781.392,00 |
| 01.05.2026 | 210,85 | 218,28 | 209,00 | 217,50 | 6,11% | 2.993.702,00 |
| 30.04.2026 | 211,33 | 211,33 | 199,67 | 204,97 | -3,30% | 3.053.732,00 |
| 29.04.2026 | 207,30 | 214,82 | 204,00 | 211,97 | 1,66% | 2.349.174,00 |
| 28.04.2026 | 211,71 | 216,50 | 207,93 | 208,50 | -1,82% | 3.290.996,00 |
| 27.04.2026 | 206,78 | 214,98 | 204,42 | 212,36 | 2,55% | 3.503.645,00 |
| 24.04.2026 | 204,99 | 208,96 | 201,45 | 207,07 | 1,01% | 2.076.643,00 |
| 23.04.2026 | 202,08 | 207,48 | 198,50 | 205,00 | -1,23% | 2.426.661,00 |
| 22.04.2026 | 209,13 | 211,95 | 206,01 | 207,56 | -0,05% | 2.055.083,00 |
| 21.04.2026 | 206,33 | 211,39 | 204,82 | 207,67 | 1,40% | 2.628.594,00 |
| 20.04.2026 | 199,00 | 205,26 | 195,20 | 204,81 | 1,90% | 2.608.837,00 |
| 17.04.2026 | 199,63 | 201,05 | 193,50 | 200,99 | 1,83% | 3.635.329,00 |
| 16.04.2026 | 194,34 | 203,76 | 191,50 | 197,38 | 3,81% | 5.330.721,00 |
| 15.04.2026 | 184,50 | 190,88 | 182,00 | 190,13 | 6,43% | 5.285.616,00 |
| 14.04.2026 | 184,87 | 188,73 | 177,33 | 178,65 | -2,92% | 4.888.898,00 |
| 13.04.2026 | 170,00 | 184,32 | 168,01 | 184,02 | 10,20% | 6.596.921,00 |
| 10.04.2026 | 193,21 | 193,60 | 164,05 | 166,99 | -13,50% | 13.738.428,00 |
| 09.04.2026 | 211,00 | 211,49 | 177,74 | 193,05 | -8,62% | 11.428.321,00 |
| 08.04.2026 | 225,00 | 225,13 | 209,20 | 211,25 | -2,33% | 4.120.462,00 |
| 07.04.2026 | 211,00 | 216,34 | 208,13 | 216,29 | 2,13% | 3.731.112,00 |
| 06.04.2026 | 210,26 | 214,94 | 207,46 | 211,78 | 0,04% | 1.986.970,00 |
| 02.04.2026 | 202,63 | 212,16 | 200,10 | 211,69 | 3,05% | 2.101.602,00 |
| 01.04.2026 | 210,67 | 210,86 | 203,24 | 205,43 | -0,44% | 2.259.397,00 |
| 31.03.2026 | 197,00 | 206,78 | 194,66 | 206,34 | 6,02% | 4.159.869,00 |
| 30.03.2026 | 203,60 | 209,51 | 191,29 | 194,63 | -4,13% | 3.961.120,00 |
| 27.03.2026 | 205,00 | 207,79 | 200,02 | 203,02 | -3,38% | 3.753.740,00 |
| 26.03.2026 | 216,00 | 219,98 | 206,80 | 210,13 | -3,61% | 4.060.170,00 |
| 25.03.2026 | 218,00 | 225,97 | 214,82 | 218,00 | 2,28% | 3.236.135,00 |
| 24.03.2026 | 220,17 | 221,49 | 212,94 | 213,15 | -3,40% | 3.290.514,00 |
| 23.03.2026 | 217,66 | 225,98 | 214,08 | 220,65 | 2,43% | 3.940.173,00 |
| 20.03.2026 | 221,71 | 225,14 | 214,64 | 215,42 | -2,68% | 3.927.898,00 |
| 19.03.2026 | 223,00 | 227,56 | 219,63 | 221,36 | -1,83% | 3.846.005,00 |
| 18.03.2026 | 211,11 | 229,15 | 210,25 | 225,48 | 6,60% | 5.972.976,00 |
| 17.03.2026 | 206,42 | 214,80 | 206,00 | 211,52 | 2,02% | 2.954.275,00 |
| 16.03.2026 | 210,87 | 213,03 | 207,28 | 207,33 | -2,41% | 3.311.594,00 |
| 13.03.2026 | 213,10 | 217,73 | 208,16 | 212,45 | 0,16% | 2.542.867,00 |
| 12.03.2026 | 212,13 | 217,26 | 210,02 | 212,11 | -0,42% | 3.602.149,00 |
| 11.03.2026 | 208,27 | 215,38 | 207,28 | 213,00 | 2,66% | 3.423.033,00 |
| 10.03.2026 | 202,81 | 209,91 | 198,01 | 207,49 | 2,98% | 4.176.689,00 |