319,335$
1,38%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 305,30 | 322,61 | 305,00 | 318,50 | 1,11% | 3.454.132,00 |
| 11.11.2026 | 316,14 | 324,10 | 311,12 | 315,00 | 3,01% | 4.691.343,00 |
| 10.11.2026 | 295,00 | 306,95 | 288,94 | 305,80 | 4,10% | 4.641.864,00 |
| 09.11.2026 | 277,50 | 298,95 | 274,00 | 293,75 | 9,30% | 6.125.954,00 |
| 06.11.2026 | 286,97 | 286,97 | 265,00 | 268,75 | 9,91% | 9.427.144,00 |
| 05.11.2026 | 251,53 | 252,44 | 233,62 | 244,51 | -8,28% | 8.594.281,00 |
| 04.11.2026 | 268,20 | 273,00 | 257,83 | 266,58 | -2,57% | 3.416.743,00 |
| 03.11.2026 | 268,50 | 277,61 | 266,70 | 273,62 | 3,19% | 3.236.847,00 |
| 02.11.2026 | 282,27 | 282,27 | 263,86 | 265,17 | -5,53% | 4.126.577,00 |
| 30.10.2026 | 299,69 | 299,69 | 271,64 | 280,70 | -9,54% | 5.031.888,00 |
| 29.10.2026 | 304,65 | 314,30 | 295,09 | 310,30 | -2,64% | 3.928.246,00 |
| 28.10.2026 | 330,17 | 333,40 | 317,55 | 318,72 | -2,77% | 2.204.474,00 |
| 27.10.2026 | 331,95 | 337,00 | 327,80 | 327,80 | -1,22% | 2.272.643,00 |
| 26.10.2026 | 327,94 | 333,31 | 315,12 | 331,86 | 1,88% | 2.752.412,00 |
| 23.10.2026 | 306,70 | 328,00 | 299,27 | 325,73 | 7,29% | 4.177.185,00 |
| 22.10.2026 | 314,50 | 324,33 | 302,86 | 303,61 | -1,18% | 4.803.565,00 |
| 21.10.2026 | 298,12 | 315,46 | 296,98 | 307,22 | 5,32% | 3.658.884,00 |
| 20.10.2026 | 291,17 | 298,59 | 285,05 | 291,69 | -1,98% | 2.293.289,00 |
| 19.10.2026 | 305,00 | 306,76 | 296,30 | 297,58 | 0,43% | 3.051.357,00 |
| 16.10.2026 | 319,00 | 320,50 | 291,15 | 296,30 | -6,33% | 4.229.098,00 |
| 15.10.2026 | 310,55 | 317,24 | 305,01 | 316,32 | -2,47% | 4.498.894,00 |
| 14.10.2026 | 340,59 | 346,79 | 323,00 | 324,33 | -6,72% | 3.732.854,00 |
| 13.10.2026 | 345,28 | 355,50 | 342,69 | 347,70 | -0,90% | 1.746.407,00 |
| 12.10.2026 | 362,00 | 362,75 | 346,14 | 350,87 | -2,79% | 1.638.998,00 |
| 09.10.2026 | 345,11 | 363,21 | 343,34 | 360,93 | 5,57% | 2.623.771,00 |
| 08.10.2026 | 340,02 | 349,78 | 337,00 | 341,89 | -0,31% | 2.441.526,00 |
| 07.10.2026 | 353,00 | 353,04 | 341,78 | 342,97 | -3,39% | 2.326.924,00 |
| 06.10.2026 | 364,70 | 370,35 | 354,25 | 355,01 | -1,25% | 2.591.187,00 |
| 05.10.2026 | 351,13 | 366,13 | 348,57 | 359,49 | 2,99% | 3.172.624,00 |
| 02.10.2026 | 351,80 | 354,58 | 344,51 | 349,07 | -0,55% | 2.837.139,00 |
| 01.10.2026 | 350,01 | 353,84 | 342,11 | 351,00 | 1,07% | 2.776.376,00 |
| 30.09.2026 | 351,00 | 357,64 | 346,15 | 347,28 | -1,41% | 2.592.621,00 |
| 29.09.2026 | 351,92 | 356,72 | 348,01 | 352,26 | -0,49% | 2.157.005,00 |
| 28.09.2026 | 339,25 | 357,00 | 338,67 | 353,99 | 1,42% | 2.826.380,00 |
| 25.09.2026 | 360,80 | 364,00 | 344,27 | 349,02 | -2,73% | 3.170.573,00 |
| 24.09.2026 | 349,80 | 367,43 | 347,88 | 358,82 | 1,84% | 3.160.213,00 |
| 23.09.2026 | 355,40 | 364,23 | 351,00 | 352,33 | -0,19% | 2.920.629,00 |
| 22.09.2026 | 352,46 | 357,10 | 345,30 | 353,00 | 0,38% | 3.317.137,00 |
| 21.09.2026 | 327,00 | 352,45 | 321,85 | 351,67 | 8,67% | 3.892.119,00 |
| 18.09.2026 | 338,00 | 338,00 | 313,50 | 323,60 | -3,10% | 4.549.894,00 |
| 17.09.2026 | 320,59 | 336,90 | 318,00 | 333,94 | 2,86% | 3.033.098,00 |
| 16.09.2026 | 324,02 | 334,58 | 321,14 | 324,65 | -0,79% | 2.346.913,00 |
| 15.09.2026 | 322,12 | 334,60 | 320,50 | 327,23 | -0,95% | 3.187.656,00 |
| 14.09.2026 | 313,02 | 334,60 | 309,00 | 330,36 | 7,77% | 4.404.971,00 |
| 11.09.2026 | 312,81 | 315,98 | 302,88 | 306,53 | -1,49% | 2.436.100,00 |
| 10.09.2026 | 313,35 | 319,43 | 307,41 | 311,17 | -0,96% | 3.670.508,00 |
| 09.09.2026 | 295,50 | 317,55 | 292,54 | 314,18 | 10,51% | 4.784.124,00 |
| 08.09.2026 | 278,12 | 289,00 | 271,72 | 284,30 | 1,93% | 2.412.900,00 |
| 04.09.2026 | 282,25 | 284,72 | 277,59 | 278,92 | -1,96% | 1.808.931,00 |
| 03.09.2026 | 279,93 | 286,85 | 275,66 | 284,51 | 4,32% | 2.972.963,00 |
| 02.09.2026 | 283,21 | 284,95 | 269,30 | 272,74 | -4,47% | 3.354.650,00 |
| 01.09.2026 | 301,62 | 306,47 | 284,60 | 285,51 | -6,42% | 2.495.393,00 |
| 31.08.2026 | 299,19 | 309,30 | 296,44 | 305,11 | 1,76% | 3.686.498,00 |
| 28.08.2026 | 306,21 | 307,50 | 298,02 | 299,84 | -2,72% | 2.549.367,00 |
| 27.08.2026 | 291,00 | 309,53 | 290,27 | 308,23 | 8,19% | 4.253.490,00 |
| 26.08.2026 | 273,82 | 290,89 | 272,29 | 284,89 | 2,63% | 3.120.839,00 |
| 25.08.2026 | 285,62 | 287,00 | 273,21 | 277,58 | -0,99% | 1.877.262,00 |
| 24.08.2026 | 288,70 | 289,98 | 280,19 | 280,35 | -4,36% | 2.638.683,00 |
| 21.08.2026 | 280,86 | 293,57 | 274,03 | 293,14 | 5,10% | 2.962.389,00 |
| 20.08.2026 | 290,62 | 292,48 | 277,83 | 278,91 | -4,44% | 3.051.961,00 |
| 19.08.2026 | 300,10 | 301,66 | 285,72 | 291,88 | -3,15% | 3.096.006,00 |
| 18.08.2026 | 303,77 | 309,96 | 297,63 | 301,36 | -1,84% | 2.314.597,00 |
| 17.08.2026 | 311,79 | 315,35 | 303,99 | 307,01 | -2,78% | 3.320.060,00 |
| 14.08.2026 | 331,00 | 331,95 | 315,19 | 315,78 | -4,55% | 3.026.434,00 |
| 13.08.2026 | 313,77 | 332,22 | 313,02 | 330,83 | 6,22% | 5.236.757,00 |
| 12.08.2026 | 308,96 | 320,30 | 308,55 | 311,45 | 1,46% | 3.096.758,00 |
| 11.08.2026 | 307,60 | 313,77 | 295,50 | 306,97 | -1,17% | 6.073.083,00 |
| 10.08.2026 | 295,50 | 312,66 | 290,49 | 310,59 | 3,44% | 7.857.528,00 |
| 07.08.2026 | 318,00 | 324,73 | 295,89 | 300,27 | 5,57% | 8.769.274,00 |
| 06.08.2026 | 283,18 | 291,76 | 280,13 | 284,43 | -2,91% | 5.616.181,00 |
| 05.08.2026 | 300,08 | 305,00 | 291,00 | 292,96 | -2,78% | 3.962.252,00 |
| 04.08.2026 | 280,00 | 303,76 | 278,51 | 301,33 | 6,57% | 5.453.796,00 |
| 03.08.2026 | 278,85 | 288,69 | 276,07 | 282,74 | 1,35% | 3.095.153,00 |
| 31.07.2026 | 284,92 | 293,80 | 275,04 | 278,98 | -1,56% | 3.701.594,00 |
| 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 |