213,043$
0,18%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 192,19 | 203,88 | 192,19 | 201,48 | 3,22% | 4.227.531,00 |
| 06.03.2026 | 190,00 | 196,39 | 188,00 | 195,19 | 1,50% | 2.857.976,00 |
| 05.03.2026 | 185,30 | 193,56 | 184,64 | 192,31 | 3,45% | 3.820.091,00 |
| 04.03.2026 | 179,99 | 187,37 | 178,55 | 185,89 | 3,90% | 2.720.705,00 |
| 03.03.2026 | 176,59 | 181,70 | 171,62 | 178,91 | -1,17% | 2.763.803,00 |
| 02.03.2026 | 167,65 | 181,10 | 167,65 | 181,02 | 5,13% | 3.343.066,00 |
| 27.02.2026 | 170,00 | 172,25 | 166,68 | 172,19 | -1,41% | 4.426.947,00 |
| 26.02.2026 | 173,99 | 177,50 | 170,24 | 174,66 | 1,66% | 4.019.405,00 |
| 25.02.2026 | 163,79 | 173,26 | 162,53 | 171,80 | 4,88% | 3.867.702,00 |
| 24.02.2026 | 159,50 | 167,24 | 159,13 | 163,81 | 2,26% | 4.792.879,00 |
| 23.02.2026 | 174,84 | 176,74 | 158,83 | 160,19 | -9,57% | 8.504.274,00 |
| 20.02.2026 | 190,61 | 195,19 | 176,71 | 177,14 | -8,05% | 6.606.177,00 |
| 19.02.2026 | 188,83 | 193,67 | 183,33 | 192,64 | 0,63% | 3.001.552,00 |
| 18.02.2026 | 192,60 | 194,35 | 185,21 | 191,44 | -1,16% | 3.459.105,00 |
| 17.02.2026 | 194,43 | 201,66 | 189,50 | 193,68 | -1,11% | 5.822.105,00 |
| 13.02.2026 | 186,62 | 198,87 | 184,45 | 195,85 | 5,77% | 6.698.975,00 |
| 12.02.2026 | 191,00 | 200,50 | 181,47 | 185,17 | -2,24% | 7.640.414,00 |
| 11.02.2026 | 203,05 | 203,62 | 185,73 | 189,41 | 5,24% | 15.668.258,00 |
| 10.02.2026 | 179,20 | 184,11 | 174,89 | 179,98 | 3,59% | 11.424.031,00 |
| 09.02.2026 | 173,18 | 175,76 | 169,02 | 173,75 | 0,31% | 4.665.962,00 |
| 06.02.2026 | 165,37 | 173,66 | 160,35 | 173,21 | 6,23% | 5.383.726,00 |
| 05.02.2026 | 165,83 | 172,58 | 162,01 | 163,05 | -2,30% | 5.936.225,00 |
| 04.02.2026 | 172,61 | 175,78 | 162,22 | 166,88 | -2,01% | 7.490.947,00 |
| 03.02.2026 | 181,66 | 181,66 | 163,91 | 170,31 | -6,64% | 7.647.231,00 |
| 02.02.2026 | 176,29 | 185,22 | 174,80 | 182,42 | 2,86% | 4.381.999,00 |
| 30.01.2026 | 179,59 | 181,24 | 175,63 | 177,35 | -1,69% | 3.497.618,00 |
| 29.01.2026 | 186,27 | 187,00 | 175,07 | 180,39 | -2,43% | 5.966.013,00 |
| 28.01.2026 | 206,00 | 206,23 | 183,91 | 184,88 | -10,23% | 8.947.067,00 |
| 27.01.2026 | 212,02 | 218,22 | 205,20 | 205,95 | 8,77% | 12.530.674,00 |
| 26.01.2026 | 184,90 | 194,89 | 183,65 | 189,35 | 9,17% | 7.867.835,00 |
| 23.01.2026 | 174,96 | 178,67 | 172,32 | 173,44 | 0,08% | 3.652.106,00 |
| 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% | 3.013.805,00 |
| 13.01.2026 | 187,18 | 189,74 | 185,35 | 188,71 | 1,24% | 2.154.367,00 |
| 12.01.2026 | 180,92 | 187,56 | 180,23 | 186,39 | 1,98% | 2.396.598,00 |
| 09.01.2026 | 186,01 | 188,30 | 182,43 | 182,78 | -2,24% | 2.678.744,00 |
| 08.01.2026 | 201,90 | 201,90 | 185,81 | 186,96 | -7,82% | 3.863.877,00 |
| 07.01.2026 | 200,00 | 204,62 | 197,77 | 202,81 | 2,43% | 2.153.611,00 |
| 06.01.2026 | 198,82 | 199,06 | 191,65 | 198,00 | 0,17% | 2.455.972,00 |
| 05.01.2026 | 195,64 | 205,20 | 194,94 | 197,66 | 0,84% | 2.226.600,00 |
| 02.01.2026 | 198,80 | 200,30 | 193,14 | 196,02 | -0,57% | 1.660.569,00 |
| 31.12.2025 | 200,25 | 201,20 | 196,94 | 197,15 | -1,24% | 1.277.526,00 |
| 30.12.2025 | 199,80 | 201,38 | 199,00 | 199,62 | -0,54% | 741.943,00 |