288,450€
1,50%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 280,55 | 291,90 | 273,25 | 288,45 | 1,50% | 641,00 |
| 11.11.2026 | 282,85 | 292,10 | 280,75 | 284,20 | 3,31% | 823,00 |
| 10.11.2026 | 262,80 | 275,55 | 254,75 | 275,10 | 4,80% | 987,00 |
| 09.11.2026 | 242,20 | 266,80 | 237,65 | 262,50 | 8,49% | 1.352,00 |
| 06.11.2026 | 247,10 | 267,50 | 238,15 | 241,95 | -3,59% | 1.143,00 |
| 05.11.2026 | 232,05 | 258,10 | 207,30 | 250,95 | 5,49% | 2.265,00 |
| 04.11.2026 | 241,25 | 248,95 | 229,80 | 237,90 | -3,82% | 1.214,00 |
| 03.11.2026 | 233,55 | 248,05 | 233,00 | 247,35 | 4,10% | 935,00 |
| 02.11.2026 | 255,65 | 257,00 | 235,45 | 237,60 | -5,98% | 1.281,00 |
| 30.10.2026 | 270,80 | 271,40 | 243,30 | 252,70 | -7,28% | 991,00 |
| 29.10.2026 | 276,90 | 282,05 | 265,30 | 272,55 | -1,32% | 753,00 |
| 28.10.2026 | 295,15 | 298,90 | 275,45 | 276,20 | -6,31% | 527,00 |
| 27.10.2026 | 293,15 | 301,90 | 292,75 | 294,80 | -0,59% | 423,00 |
| 26.10.2026 | 291,55 | 297,90 | 282,20 | 296,55 | 1,45% | 615,00 |
| 23.10.2026 | 270,10 | 293,85 | 267,35 | 292,30 | 7,94% | 549,00 |
| 22.10.2026 | 273,90 | 289,20 | 268,10 | 270,80 | -1,97% | 828,00 |
| 21.10.2026 | 262,35 | 280,70 | 261,45 | 276,25 | 5,96% | 834,00 |
| 20.10.2026 | 265,05 | 265,10 | 254,15 | 260,70 | -1,90% | 886,00 |
| 19.10.2026 | 267,90 | 272,85 | 264,25 | 265,75 | 0,99% | 626,00 |
| 16.10.2026 | 282,55 | 288,05 | 259,55 | 263,15 | -6,60% | 2.392,00 |
| 15.10.2026 | 279,05 | 283,55 | 279,05 | 281,75 | -2,90% | 43,00 |
| 14.10.2026 | 311,40 | 312,10 | 289,60 | 290,15 | -6,66% | 922,00 |
| 13.10.2026 | 312,25 | 317,60 | 306,90 | 310,85 | -1,19% | 1.848,00 |
| 12.10.2026 | 324,70 | 325,05 | 310,20 | 314,60 | -2,45% | 450,00 |
| 09.10.2026 | 306,25 | 324,50 | 306,25 | 322,50 | 5,70% | 585,00 |
| 08.10.2026 | 306,30 | 311,85 | 300,90 | 305,10 | -0,25% | 373,00 |
| 07.10.2026 | 315,85 | 319,25 | 305,50 | 305,85 | -3,12% | 351,00 |
| 06.10.2026 | 322,00 | 328,95 | 314,75 | 315,70 | -1,59% | 420,00 |
| 05.10.2026 | 312,00 | 326,50 | 310,20 | 320,80 | 3,55% | 875,00 |
| 02.10.2026 | 313,05 | 314,90 | 305,85 | 309,80 | -0,74% | 419,00 |
| 01.10.2026 | 310,60 | 314,50 | 303,30 | 312,10 | 1,60% | 209,00 |
| 30.09.2026 | 311,05 | 314,10 | 305,65 | 307,20 | -1,16% | 123,00 |
| 29.09.2026 | 310,60 | 315,00 | 307,10 | 310,80 | -0,24% | 288,00 |
| 28.09.2026 | 305,15 | 313,85 | 296,05 | 311,55 | 1,68% | 793,00 |
| 25.09.2026 | 317,30 | 319,95 | 302,35 | 306,40 | -2,73% | 699,00 |
| 24.09.2026 | 307,25 | 322,95 | 304,40 | 315,00 | 1,74% | 462,00 |
| 23.09.2026 | 309,45 | 319,60 | 307,65 | 309,60 | 0,47% | 471,00 |
| 22.09.2026 | 305,60 | 311,30 | 302,00 | 308,15 | 0,39% | 624,00 |
| 21.09.2026 | 283,80 | 307,35 | 280,50 | 306,95 | 8,79% | 1.240,00 |
| 18.09.2026 | 292,10 | 294,20 | 273,70 | 282,15 | -3,01% | 346,00 |
| 17.09.2026 | 284,80 | 293,00 | 276,75 | 290,90 | 2,63% | 635,00 |
| 16.09.2026 | 283,30 | 290,00 | 280,15 | 283,45 | -0,12% | 1.250,00 |
| 15.09.2026 | 284,05 | 289,80 | 278,10 | 283,80 | -0,68% | 868,00 |
| 14.09.2026 | 262,90 | 289,55 | 262,90 | 285,75 | 8,07% | 2.619,00 |
| 11.09.2026 | 268,70 | 272,05 | 261,25 | 264,40 | -1,38% | 515,00 |
| 10.09.2026 | 270,25 | 274,85 | 264,80 | 268,10 | -0,70% | 1.298,00 |
| 09.09.2026 | 245,80 | 272,90 | 245,40 | 270,00 | 10,50% | 621,00 |
| 08.09.2026 | 238,95 | 248,55 | 234,55 | 244,35 | 0,39% | 421,00 |
| 07.09.2026 | 240,75 | 244,65 | 240,55 | 243,40 | 1,59% | 546,00 |
| 04.09.2026 | 246,40 | 248,75 | 238,95 | 239,60 | -2,02% | 352,00 |
| 03.09.2026 | 236,95 | 246,55 | 236,35 | 244,55 | 3,43% | 635,00 |
| 02.09.2026 | 245,45 | 245,90 | 232,40 | 236,45 | -4,02% | 684,00 |
| 01.09.2026 | 263,20 | 265,05 | 245,30 | 246,35 | -6,46% | 1.082,00 |
| 31.08.2026 | 256,90 | 266,25 | 255,55 | 263,35 | 1,66% | 614,00 |
| 28.08.2026 | 263,95 | 265,40 | 256,75 | 259,05 | -1,93% | 918,00 |
| 27.08.2026 | 249,75 | 265,65 | 246,30 | 264,15 | 7,47% | 1.197,00 |
| 26.08.2026 | 237,80 | 249,70 | 233,50 | 245,80 | 3,36% | 1.016,00 |
| 25.08.2026 | 241,70 | 245,85 | 234,20 | 237,80 | -1,20% | 1.314,00 |
| 24.08.2026 | 248,95 | 251,80 | 240,25 | 240,70 | -4,10% | 3.701,00 |
| 21.08.2026 | 239,55 | 251,65 | 234,80 | 251,00 | 5,11% | 1.045,00 |
| 20.08.2026 | 245,80 | 247,60 | 237,90 | 238,80 | -4,46% | 414,00 |
| 19.08.2026 | 258,35 | 259,75 | 245,05 | 249,95 | 19,35% | 809,00 |
| 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 |