187,470€
0,68%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 192,09 | 212,80 | 190,69 | 209,43 | 9,36% | 2.604,00 |
| 04.05.2026 | 187,06 | 192,02 | 185,27 | 191,50 | 9,09% | 2.096,00 |
| 30.04.2026 | 181,38 | 182,58 | 170,66 | 175,55 | -2,73% | 764,00 |
| 29.04.2026 | 178,90 | 183,73 | 174,94 | 180,47 | 1,33% | 504,00 |
| 28.04.2026 | 181,75 | 184,88 | 177,58 | 178,10 | -1,76% | 580,00 |
| 27.04.2026 | 176,13 | 183,28 | 174,11 | 181,29 | 2,56% | 836,00 |
| 24.04.2026 | 176,89 | 178,04 | 172,09 | 176,76 | 0,26% | 1.278,00 |
| 23.04.2026 | 174,14 | 177,19 | 170,19 | 176,31 | 0,43% | 1.166,00 |
| 22.04.2026 | 179,03 | 180,36 | 174,27 | 175,55 | -1,14% | 2.557,00 |
| 21.04.2026 | 174,28 | 179,59 | 174,01 | 177,57 | 2,15% | 1.724,00 |
| 20.04.2026 | 167,94 | 174,17 | 166,06 | 173,83 | 1,65% | 628,00 |
| 17.04.2026 | 166,64 | 171,04 | 163,52 | 171,00 | 2,02% | 3.386,00 |
| 16.04.2026 | 164,12 | 172,88 | 162,45 | 167,62 | 4,07% | 3.728,00 |
| 15.04.2026 | 154,70 | 161,64 | 154,41 | 161,07 | 6,39% | 2.051,00 |
| 14.04.2026 | 158,01 | 159,80 | 150,39 | 151,40 | -3,33% | 1.971,00 |
| 13.04.2026 | 142,93 | 156,69 | 142,35 | 156,61 | 9,51% | 3.340,00 |
| 10.04.2026 | 165,29 | 168,56 | 139,93 | 143,01 | -13,30% | 6.346,00 |
| 09.04.2026 | 181,74 | 182,25 | 151,89 | 164,95 | -8,81% | 6.728,00 |
| 08.04.2026 | 190,47 | 195,36 | 178,97 | 180,89 | -3,12% | 1.088,00 |
| 07.04.2026 | 182,60 | 187,05 | 179,88 | 186,73 | 1,80% | 620,00 |
| 02.04.2026 | 174,76 | 183,69 | 173,51 | 183,43 | 3,49% | 567,00 |
| 01.04.2026 | 179,57 | 182,67 | 175,20 | 177,25 | -0,67% | 616,00 |
| 31.03.2026 | 171,78 | 179,14 | 169,16 | 178,45 | 5,16% | 554,00 |
| 30.03.2026 | 176,02 | 182,37 | 167,05 | 169,70 | -3,37% | 1.297,00 |
| 27.03.2026 | 183,21 | 183,46 | 173,59 | 175,62 | -3,90% | 1.246,00 |
| 26.03.2026 | 187,76 | 190,48 | 179,48 | 182,74 | -3,06% | 562,00 |
| 25.03.2026 | 185,56 | 194,84 | 184,70 | 188,50 | 1,85% | 398,00 |
| 24.03.2026 | 191,11 | 191,96 | 183,86 | 185,08 | -2,71% | 380,00 |
| 23.03.2026 | 183,91 | 194,69 | 181,51 | 190,23 | 1,59% | 2.463,00 |
| 20.03.2026 | 192,19 | 194,96 | 185,82 | 187,26 | -2,34% | 633,00 |
| 19.03.2026 | 196,08 | 198,05 | 190,01 | 191,75 | -2,30% | 1.545,00 |
| 18.03.2026 | 184,84 | 199,62 | 181,73 | 196,27 | 6,95% | 1.403,00 |
| 17.03.2026 | 179,86 | 186,14 | 177,71 | 183,52 | 2,08% | 547,00 |
| 16.03.2026 | 187,53 | 187,89 | 179,20 | 179,78 | -3,11% | 923,00 |
| 13.03.2026 | 184,00 | 189,37 | 182,07 | 185,55 | 0,69% | 1.473,00 |
| 12.03.2026 | 182,37 | 188,17 | 181,23 | 184,27 | 0,45% | 880,00 |
| 11.03.2026 | 179,44 | 186,02 | 178,39 | 183,45 | 2,43% | 1.479,00 |
| 10.03.2026 | 172,84 | 180,30 | 170,55 | 179,10 | 3,45% | 924,00 |
| 09.03.2026 | 164,96 | 175,96 | 161,29 | 173,13 | 3,14% | 2.264,00 |
| 06.03.2026 | 165,72 | 169,23 | 161,47 | 167,86 | 1,60% | 2.371,00 |
| 05.03.2026 | 158,93 | 166,70 | 158,47 | 165,22 | 3,31% | 629,00 |
| 04.03.2026 | 152,17 | 161,05 | 152,17 | 159,92 | 4,08% | 598,00 |
| 03.03.2026 | 152,67 | 156,27 | 147,91 | 153,65 | -0,23% | 1.064,00 |
| 02.03.2026 | 143,76 | 154,90 | 141,41 | 154,00 | 5,90% | 2.479,00 |
| 27.02.2026 | 147,90 | 148,64 | 141,23 | 145,42 | -1,37% | 1.250,00 |
| 26.02.2026 | 145,60 | 150,45 | 144,42 | 147,44 | 1,70% | 1.137,00 |
| 25.02.2026 | 139,12 | 146,72 | 138,24 | 144,98 | 4,21% | 1.228,00 |
| 24.02.2026 | 137,77 | 141,83 | 135,14 | 139,12 | 2,28% | 957,00 |
| 23.02.2026 | 148,30 | 151,95 | 134,75 | 136,02 | -9,81% | 2.519,00 |
| 20.02.2026 | 163,71 | 165,61 | 149,94 | 150,82 | -7,82% | 1.084,00 |
| 19.02.2026 | 163,21 | 164,49 | 156,34 | 163,62 | 0,75% | 2.144,00 |
| 18.02.2026 | 164,11 | 165,21 | 156,97 | 162,41 | -0,62% | 1.259,00 |
| 17.02.2026 | 164,57 | 170,37 | 160,25 | 163,43 | -1,84% | 1.401,00 |
| 16.02.2026 | 165,61 | 168,51 | 165,47 | 166,50 | 0,97% | 550,00 |
| 13.02.2026 | 155,82 | 167,38 | 155,34 | 164,90 | 5,42% | 699,00 |
| 12.02.2026 | 161,08 | 168,53 | 153,02 | 156,42 | -2,10% | 1.638,00 |
| 11.02.2026 | 173,73 | 175,93 | 156,48 | 159,78 | -2,40% | 3.538,00 |
| 10.02.2026 | 146,00 | 166,39 | 145,08 | 163,71 | 12,15% | 1.810,00 |
| 09.02.2026 | 146,39 | 147,61 | 142,41 | 145,98 | -0,46% | 3.238,00 |
| 06.02.2026 | 138,18 | 147,29 | 135,77 | 146,65 | 6,54% | 1.290,00 |
| 05.02.2026 | 143,00 | 146,08 | 137,53 | 137,65 | -2,97% | 1.265,00 |
| 04.02.2026 | 144,50 | 149,75 | 137,52 | 141,86 | -1,52% | 1.555,00 |
| 03.02.2026 | 155,60 | 157,36 | 138,76 | 144,05 | -6,96% | 1.895,00 |
| 02.02.2026 | 145,19 | 157,10 | 144,52 | 154,82 | 3,57% | 1.807,00 |
| 30.01.2026 | 149,62 | 152,02 | 147,67 | 149,48 | -0,88% | 1.952,00 |
| 29.01.2026 | 155,26 | 157,64 | 146,86 | 150,80 | -3,33% | 2.548,00 |
| 28.01.2026 | 175,94 | 176,76 | 153,33 | 155,99 | -9,60% | 8.710,00 |
| 27.01.2026 | 163,82 | 184,07 | 162,81 | 172,56 | 7,80% | 4.037,00 |
| 26.01.2026 | 145,78 | 163,98 | 145,58 | 160,07 | 9,46% | 1.971,00 |
| 23.01.2026 | 148,16 | 151,90 | 146,05 | 146,23 | -0,62% | 627,00 |
| 22.01.2026 | 145,75 | 149,62 | 144,10 | 147,14 | 1,09% | 1.583,00 |
| 21.01.2026 | 151,83 | 152,84 | 144,90 | 145,56 | -3,82% | 1.089,00 |
| 20.01.2026 | 154,59 | 156,53 | 149,64 | 151,34 | -1,73% | 1.062,00 |
| 19.01.2026 | 156,31 | 156,61 | 153,62 | 154,01 | -3,00% | 682,00 |
| 16.01.2026 | 160,79 | 162,26 | 156,32 | 158,77 | 0,08% | 521,00 |
| 15.01.2026 | 162,07 | 165,02 | 158,55 | 158,65 | -1,72% | 314,00 |
| 14.01.2026 | 161,61 | 165,20 | 159,29 | 161,43 | -0,38% | 650,00 |
| 13.01.2026 | 159,89 | 162,65 | 158,70 | 162,04 | 1,45% | 947,00 |
| 12.01.2026 | 155,73 | 160,76 | 154,32 | 159,73 | 1,73% | 1.601,00 |
| 09.01.2026 | 160,87 | 162,00 | 156,84 | 157,01 | -2,29% | 793,00 |
| 08.01.2026 | 172,79 | 173,76 | 159,40 | 160,69 | -7,61% | 1.174,00 |
| 07.01.2026 | 169,25 | 175,01 | 168,29 | 173,93 | 2,61% | 341,00 |
| 06.01.2026 | 168,73 | 169,83 | 163,85 | 169,50 | 0,53% | 474,00 |
| 05.01.2026 | 168,51 | 175,17 | 167,26 | 168,60 | 0,84% | 546,00 |
| 02.01.2026 | 168,85 | 171,19 | 164,45 | 167,20 | -1,65% | 645,00 |
| 30.12.2025 | 170,18 | 170,55 | 169,31 | 170,01 | -0,30% | 301,00 |
| 29.12.2025 | 171,57 | 172,07 | 169,33 | 170,52 | -0,40% | 1.075,00 |
| 23.12.2025 | 171,54 | 172,25 | 167,37 | 171,20 | -0,41% | 541,00 |
| 22.12.2025 | 168,09 | 173,13 | 167,36 | 171,90 | 2,76% | 370,00 |
| 19.12.2025 | 165,90 | 168,49 | 164,96 | 167,28 | 1,30% | 152,00 |
| 18.12.2025 | 163,24 | 167,37 | 163,24 | 165,13 | 1,06% | 640,00 |
| 17.12.2025 | 168,84 | 170,09 | 162,77 | 163,39 | -2,62% | 526,00 |
| 16.12.2025 | 165,09 | 168,72 | 165,06 | 167,79 | 0,27% | 796,00 |
| 15.12.2025 | 173,15 | 173,75 | 166,66 | 167,33 | -2,95% | 1.011,00 |
| 12.12.2025 | 177,10 | 178,20 | 170,19 | 172,42 | -3,00% | 1.641,00 |
| 11.12.2025 | 179,55 | 181,06 | 173,44 | 177,76 | -2,57% | 838,00 |
| 10.12.2025 | 179,31 | 184,21 | 176,02 | 182,45 | 1,50% | 329,00 |
| 09.12.2025 | 176,76 | 180,77 | 175,53 | 179,76 | 1,49% | 480,00 |
| 08.12.2025 | 172,62 | 178,06 | 172,42 | 177,12 | 2,57% | 406,00 |
| 05.12.2025 | 175,59 | 176,25 | 164,61 | 172,69 | -1,47% | 1.543,00 |