186,600€
-0,33%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 187,18 | 187,18 | 186,12 | 186,56 | -0,35% | - |
| 15.10.2025 | 187,45 | 193,43 | 187,01 | 187,22 | 0,56% | 79,00 |
| 14.10.2025 | 192,12 | 192,12 | 182,17 | 186,18 | -3,12% | 87,00 |
| 13.10.2025 | 184,01 | 193,37 | 184,01 | 192,18 | 4,33% | 55,00 |
| 10.10.2025 | 191,51 | 195,96 | 183,79 | 184,20 | -3,61% | 206,00 |
| 09.10.2025 | 189,18 | 191,63 | 184,89 | 191,09 | 0,95% | 5,00 |
| 08.10.2025 | 186,57 | 190,87 | 186,00 | 189,29 | 1,20% | 25,00 |
| 07.10.2025 | 188,89 | 191,03 | 183,05 | 187,05 | -0,61% | 96,00 |
| 06.10.2025 | 184,96 | 192,36 | 184,96 | 188,19 | 1,83% | 278,00 |
| 03.10.2025 | 192,13 | 193,33 | 180,86 | 184,81 | -3,34% | 105,00 |
| 02.10.2025 | 184,99 | 191,23 | 183,86 | 191,19 | 3,15% | 45,00 |
| 01.10.2025 | 182,52 | 185,66 | 178,06 | 185,36 | 1,68% | 285,00 |
| 30.09.2025 | 185,95 | 186,48 | 180,05 | 182,29 | -2,15% | 64,00 |
| 29.09.2025 | 185,50 | 187,39 | 184,50 | 186,30 | 0,60% | 3,00 |
| 26.09.2025 | 186,49 | 187,96 | 182,63 | 185,19 | -1,09% | 40,00 |
| 25.09.2025 | 185,57 | 188,14 | 180,47 | 187,23 | 1,01% | 3.786,00 |
| 24.09.2025 | 188,97 | 192,85 | 185,23 | 185,35 | -2,01% | 76,00 |
| 23.09.2025 | 193,19 | 194,23 | 186,56 | 189,15 | -2,29% | 12,00 |
| 22.09.2025 | 192,57 | 195,04 | 189,31 | 193,58 | -0,05% | 59,00 |
| 19.09.2025 | 189,20 | 193,85 | 188,96 | 193,67 | 2,09% | 211,00 |
| 18.09.2025 | 181,07 | 189,74 | 181,07 | 189,71 | 4,61% | 147,00 |
| 17.09.2025 | 185,49 | 186,04 | 175,62 | 181,35 | -1,87% | 284,00 |
| 16.09.2025 | 192,30 | 192,30 | 184,14 | 184,81 | -3,84% | 120,00 |
| 15.09.2025 | 188,36 | 195,22 | 187,80 | 192,19 | 1,70% | 173,00 |
| 12.09.2025 | 191,74 | 192,54 | 187,92 | 188,97 | -2,08% | 154,00 |
| 11.09.2025 | 190,27 | 196,05 | 190,27 | 192,99 | 1,27% | 336,00 |
| 10.09.2025 | 187,40 | 192,20 | 186,40 | 190,57 | 1,87% | 42,00 |
| 09.09.2025 | 185,38 | 187,11 | 183,10 | 187,07 | 0,54% | - |
| 08.09.2025 | 183,04 | 188,04 | 182,47 | 186,07 | 1,67% | 594,00 |
| 05.09.2025 | 180,36 | 183,05 | 177,75 | 183,01 | 1,46% | 285,00 |
| 04.09.2025 | 176,77 | 181,04 | 172,38 | 180,38 | 2,08% | 13,00 |
| 03.09.2025 | 179,35 | 180,16 | 174,84 | 176,70 | -1,19% | 63,00 |
| 02.09.2025 | 178,00 | 179,18 | 171,30 | 178,82 | 0,39% | 158,00 |
| 01.09.2025 | 177,92 | 179,05 | 175,53 | 178,12 | -0,28% | 9,00 |
| 29.08.2025 | 182,15 | 184,92 | 176,53 | 178,62 | -2,19% | 1.185,00 |
| 28.08.2025 | 175,91 | 184,50 | 175,67 | 182,62 | 3,54% | 1.140,00 |
| 27.08.2025 | 171,60 | 176,99 | 170,98 | 176,38 | 3,22% | 868,00 |
| 26.08.2025 | 168,71 | 172,82 | 167,45 | 170,88 | 1,30% | 50,00 |
| 25.08.2025 | 167,83 | 169,65 | 165,83 | 168,69 | 0,90% | 18,00 |
| 22.08.2025 | 166,20 | 168,81 | 164,22 | 167,18 | 0,64% | 174,00 |
| 21.08.2025 | 165,84 | 166,83 | 163,08 | 166,11 | 0,30% | 60,00 |
| 20.08.2025 | 168,41 | 168,45 | 158,32 | 165,61 | -1,82% | 89,00 |
| 19.08.2025 | 173,30 | 174,15 | 166,09 | 168,68 | -2,72% | 958,00 |
| 18.08.2025 | 172,14 | 174,34 | 168,37 | 173,39 | 1,01% | 1.908,00 |
| 15.08.2025 | 167,62 | 173,23 | 166,52 | 171,65 | 2,47% | 43,00 |
| 14.08.2025 | 170,24 | 170,76 | 165,73 | 167,52 | -1,57% | 140,00 |
| 13.08.2025 | 173,37 | 175,20 | 167,46 | 170,19 | -1,63% | 210,00 |
| 12.08.2025 | 173,08 | 175,27 | 169,34 | 173,01 | 0,05% | 747,00 |
| 11.08.2025 | 176,74 | 177,46 | 172,49 | 172,93 | -1,60% | 333,00 |
| 08.08.2025 | 179,10 | 182,57 | 175,42 | 175,75 | -2,60% | 45,00 |
| 07.08.2025 | 184,15 | 188,04 | 175,75 | 180,44 | -2,26% | 587,00 |
| 06.08.2025 | 179,21 | 184,71 | 178,97 | 184,62 | 2,83% | 256,00 |
| 05.08.2025 | 181,29 | 186,68 | 176,85 | 179,54 | -0,38% | 140,00 |
| 04.08.2025 | 171,74 | 183,06 | 171,74 | 180,22 | 3,98% | 1.055,00 |
| 01.08.2025 | 189,11 | 189,11 | 167,17 | 173,33 | -4,71% | 2.423,00 |
| 31.07.2025 | 178,11 | 184,62 | 176,32 | 181,90 | 3,44% | 489,00 |
| 30.07.2025 | 172,11 | 177,00 | 172,11 | 175,85 | 1,77% | 1.124,00 |
| 29.07.2025 | 172,69 | 175,40 | 171,33 | 172,80 | 0,46% | 109,00 |
| 28.07.2025 | 169,09 | 173,85 | 169,09 | 172,01 | 1,84% | 179,00 |
| 25.07.2025 | 163,45 | 170,56 | 162,19 | 168,90 | 3,73% | 216,00 |
| 24.07.2025 | 160,76 | 163,78 | 158,58 | 162,82 | 1,28% | 100,00 |
| 23.07.2025 | 162,30 | 163,90 | 159,02 | 160,76 | -1,00% | 144,00 |
| 22.07.2025 | 169,02 | 169,58 | 161,17 | 162,39 | -4,00% | 789,00 |
| 21.07.2025 | 169,65 | 172,37 | 167,51 | 169,15 | -0,09% | 249,00 |
| 18.07.2025 | 165,10 | 169,56 | 163,64 | 169,30 | 2,66% | 92,00 |
| 17.07.2025 | 162,67 | 166,60 | 162,67 | 164,91 | 1,05% | 998,00 |
| 16.07.2025 | 160,78 | 163,63 | 159,63 | 163,19 | 1,21% | 379,00 |
| 15.07.2025 | 155,97 | 161,92 | 155,46 | 161,24 | 2,95% | 102,00 |
| 14.07.2025 | 154,77 | 158,54 | 150,52 | 156,62 | 1,20% | 1.048,00 |
| 11.07.2025 | 155,76 | 158,58 | 154,05 | 154,76 | -0,46% | 85,00 |
| 10.07.2025 | 165,76 | 166,81 | 154,94 | 155,48 | -6,01% | 332,00 |
| 09.07.2025 | 164,46 | 167,24 | 163,98 | 165,42 | 0,51% | 1.087,00 |
| 08.07.2025 | 164,10 | 166,48 | 160,76 | 164,58 | -0,07% | 16,00 |
| 07.07.2025 | 160,12 | 165,39 | 0,00 | 164,69 | 3,00% | 320,00 |
| 04.07.2025 | 162,47 | 162,47 | 159,83 | 159,89 | -1,52% | 162,00 |
| 03.07.2025 | 156,79 | 163,24 | 156,79 | 162,35 | 3,30% | 77,00 |
| 02.07.2025 | 157,65 | 159,02 | 154,82 | 157,16 | 0,13% | 111,00 |
| 01.07.2025 | 164,87 | 167,89 | 153,65 | 156,95 | -5,51% | - |
| 30.06.2025 | 165,50 | 168,16 | 164,35 | 166,11 | -0,10% | - |
| 27.06.2025 | 163,04 | 166,37 | 161,37 | 166,28 | 1,92% | - |
| 26.06.2025 | 163,41 | 164,28 | 160,77 | 163,15 | -0,02% | - |
| 25.06.2025 | 160,76 | 165,43 | 160,61 | 163,19 | 1,58% | - |
| 24.06.2025 | 161,25 | 161,70 | 158,51 | 160,65 | 1,06% | 1.240,00 |
| 23.06.2025 | 155,59 | 159,74 | 153,09 | 158,96 | 2,13% | 315,00 |
| 20.06.2025 | 156,01 | 160,36 | 155,00 | 155,65 | 0,08% | 248,00 |
| 19.06.2025 | 157,86 | 158,69 | 155,20 | 155,52 | -1,57% | 78,00 |
| 18.06.2025 | 157,97 | 159,26 | 155,24 | 158,00 | 0,36% | 93,00 |
| 17.06.2025 | 158,38 | 159,04 | 157,31 | 157,43 | 1,63% | - |
| 16.06.2025 | 149,52 | 155,03 | 148,74 | 154,91 | 4,21% | 103,00 |
| 13.06.2025 | 147,33 | 150,63 | 143,31 | 148,65 | 0,86% | 863,00 |
| 12.06.2025 | 152,22 | 156,55 | 145,31 | 147,38 | -5,89% | 268,00 |
| 11.06.2025 | 156,47 | 157,94 | 154,83 | 156,61 | -0,27% | 70,00 |
| 10.06.2025 | 155,53 | 158,84 | 154,37 | 157,04 | 0,80% | 542,00 |
| 09.06.2025 | 158,12 | 158,29 | 152,05 | 155,79 | -1,25% | 164,00 |
| 06.06.2025 | 155,10 | 159,62 | 154,06 | 157,77 | 2,35% | 236,00 |
| 05.06.2025 | 149,84 | 158,20 | 148,56 | 154,15 | 3,03% | 15,00 |
| 04.06.2025 | 150,72 | 152,84 | 149,62 | 149,62 | -1,46% | 181,00 |
| 03.06.2025 | 148,01 | 152,27 | 147,40 | 151,84 | 2,30% | 233,00 |
| 02.06.2025 | 144,55 | 148,54 | 142,01 | 148,42 | 1,38% | 841,00 |
| 30.05.2025 | 144,14 | 146,64 | 141,95 | 146,40 | 1,16% | 151,00 |