117,810€
5,97%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 115,79 | 123,63 | 115,77 | 117,52 | 5,71% | 654,00 |
| 08.05.2025 | 108,31 | 112,51 | 107,62 | 111,17 | 3,15% | 329,00 |
| 07.05.2025 | 109,08 | 109,54 | 106,13 | 107,77 | 0,00% | 117,00 |
| 06.05.2025 | 109,97 | 109,97 | 105,97 | 107,77 | -2,16% | - |
| 05.05.2025 | 109,37 | 111,39 | 106,50 | 110,15 | 0,22% | 233,00 |
| 02.05.2025 | 109,83 | 111,26 | 107,52 | 109,91 | 3,10% | 85,00 |
| 30.04.2025 | 106,45 | 107,43 | 102,11 | 106,61 | -0,76% | 50,00 |
| 29.04.2025 | 105,54 | 107,85 | 105,32 | 107,43 | 1,42% | 509,00 |
| 28.04.2025 | 105,59 | 107,46 | 103,72 | 105,93 | -0,53% | 14,00 |
| 25.04.2025 | 105,53 | 106,72 | 102,78 | 106,49 | 2,00% | 188,00 |
| 24.04.2025 | 99,48 | 105,27 | 97,00 | 104,40 | 4,68% | 274,00 |
| 23.04.2025 | 92,86 | 103,85 | 92,86 | 99,74 | 6,59% | 129,00 |
| 22.04.2025 | 94,99 | 94,99 | 88,45 | 93,57 | -1,30% | 137,00 |
| 17.04.2025 | 97,16 | 98,03 | 93,86 | 94,80 | -1,41% | 338,00 |
| 16.04.2025 | 96,81 | 99,91 | 92,98 | 96,16 | -0,55% | 146,00 |
| 15.04.2025 | 93,05 | 97,84 | 93,05 | 96,69 | 2,63% | 252,00 |
| 14.04.2025 | 95,29 | 98,92 | 93,42 | 94,21 | 0,86% | 164,00 |
| 11.04.2025 | 93,12 | 96,08 | 90,88 | 93,41 | -1,06% | 229,00 |
| 10.04.2025 | 101,93 | 102,98 | 91,19 | 94,41 | -8,44% | 819,00 |
| 09.04.2025 | 88,81 | 105,36 | 85,01 | 103,11 | 16,04% | 454,00 |
| 08.04.2025 | 91,79 | 96,42 | 87,49 | 88,86 | -1,40% | 676,00 |
| 07.04.2025 | 87,63 | 94,16 | 75,95 | 90,12 | 1,34% | 3.349,00 |
| 04.04.2025 | 95,77 | 97,73 | 85,92 | 88,93 | -8,81% | 1.442,00 |
| 03.04.2025 | 106,64 | 106,64 | 94,83 | 97,52 | -11,71% | 406,00 |
| 02.04.2025 | 107,28 | 110,91 | 104,03 | 110,45 | 3,05% | 320,00 |
| 01.04.2025 | 103,49 | 107,23 | 103,07 | 107,18 | 2,73% | 2,00 |
| 31.03.2025 | 105,12 | 105,14 | 98,31 | 104,33 | -1,34% | 437,00 |
| 28.03.2025 | 110,71 | 110,90 | 103,85 | 105,75 | -3,65% | 170,00 |
| 27.03.2025 | 112,54 | 113,29 | 107,30 | 109,76 | -2,59% | 281,00 |
| 26.03.2025 | 119,27 | 119,45 | 112,05 | 112,68 | -5,37% | 444,00 |
| 25.03.2025 | 113,85 | 123,72 | 113,42 | 119,07 | 3,59% | 688,00 |
| 24.03.2025 | 109,63 | 115,70 | 109,63 | 114,94 | 4,53% | 182,00 |
| 21.03.2025 | 108,85 | 110,54 | 106,38 | 109,96 | 1,26% | 87,00 |
| 20.03.2025 | 107,79 | 111,21 | 106,87 | 108,59 | 0,74% | 45,00 |
| 19.03.2025 | 105,17 | 109,30 | 104,24 | 107,79 | 2,53% | 289,00 |
| 18.03.2025 | 105,76 | 107,15 | 102,74 | 105,13 | -0,48% | 105,00 |
| 17.03.2025 | 106,28 | 108,04 | 104,25 | 105,64 | -0,50% | 61,00 |
| 14.03.2025 | 104,70 | 108,21 | 104,70 | 106,17 | 1,08% | 52,00 |
| 13.03.2025 | 109,59 | 110,60 | 102,69 | 105,04 | -3,70% | 166,00 |
| 12.03.2025 | 110,03 | 115,80 | 106,59 | 109,08 | -0,81% | 527,00 |
| 11.03.2025 | 106,56 | 112,94 | 105,67 | 109,97 | 1,13% | 683,00 |
| 10.03.2025 | 116,67 | 116,67 | 105,22 | 108,74 | -6,80% | 1.298,00 |
| 07.03.2025 | 121,70 | 122,05 | 111,52 | 116,67 | -3,86% | 464,00 |
| 06.03.2025 | 133,70 | 134,03 | 120,25 | 121,35 | -8,85% | 398,00 |
| 05.03.2025 | 133,08 | 134,61 | 127,69 | 133,13 | 0,31% | 43,00 |
| 04.03.2025 | 135,41 | 136,36 | 126,56 | 132,72 | -2,58% | 1.157,00 |
| 03.03.2025 | 140,21 | 142,08 | 135,37 | 136,24 | -2,90% | 355,00 |
| 28.02.2025 | 135,71 | 140,39 | 132,65 | 140,31 | 3,76% | 160,00 |
| 27.02.2025 | 140,54 | 144,27 | 135,19 | 135,22 | -2,30% | 91,00 |
| 26.02.2025 | 136,13 | 139,95 | 136,13 | 138,40 | 1,67% | 142,00 |
| 25.02.2025 | 141,53 | 141,53 | 133,58 | 136,12 | -3,73% | 453,00 |
| 24.02.2025 | 144,89 | 146,65 | 138,06 | 141,40 | -2,62% | 355,00 |
| 21.02.2025 | 149,79 | 150,99 | 143,77 | 145,21 | -2,57% | 388,00 |
| 20.02.2025 | 153,81 | 153,81 | 145,43 | 149,04 | -3,18% | 815,00 |
| 19.02.2025 | 160,85 | 161,77 | 153,43 | 153,94 | -4,48% | 358,00 |
| 18.02.2025 | 161,80 | 164,21 | 158,31 | 161,16 | -0,43% | 138,00 |
| 17.02.2025 | 162,98 | 163,65 | 159,55 | 161,85 | -0,69% | 843,00 |
| 14.02.2025 | 169,40 | 169,64 | 162,94 | 162,97 | -3,20% | 410,00 |
| 13.02.2025 | 165,96 | 168,98 | 164,49 | 168,36 | 1,29% | 27,00 |
| 12.02.2025 | 166,12 | 167,22 | 163,06 | 166,21 | -0,11% | 245,00 |
| 11.02.2025 | 167,18 | 169,05 | 162,99 | 166,39 | -0,59% | 439,00 |
| 10.02.2025 | 160,50 | 171,32 | 159,83 | 167,37 | 3,61% | 845,00 |
| 07.02.2025 | 145,43 | 165,78 | 145,43 | 161,54 | 18,71% | 1.574,00 |
| 06.02.2025 | 138,63 | 140,59 | 135,27 | 136,08 | -1,73% | 893,00 |
| 05.02.2025 | 134,69 | 138,54 | 133,29 | 138,48 | 2,64% | 592,00 |
| 04.02.2025 | 136,01 | 136,54 | 132,50 | 134,92 | 1,34% | 278,00 |
| 03.02.2025 | 131,70 | 134,67 | 127,16 | 133,13 | -0,40% | 1.082,00 |
| 31.01.2025 | 132,43 | 136,93 | 132,43 | 133,67 | 1,38% | 693,00 |
| 30.01.2025 | 130,94 | 133,82 | 130,07 | 131,85 | 0,48% | 70,00 |
| 29.01.2025 | 134,06 | 135,68 | 129,33 | 131,22 | -1,90% | 307,00 |
| 28.01.2025 | 121,22 | 134,40 | 120,50 | 133,76 | 10,93% | 505,00 |
| 27.01.2025 | 119,55 | 124,44 | 109,05 | 120,58 | 1,12% | 486,00 |
| 24.01.2025 | 118,87 | 119,65 | 117,35 | 119,24 | 0,28% | 12,00 |
| 23.01.2025 | 118,07 | 119,69 | 117,02 | 118,91 | 0,60% | 174,00 |
| 22.01.2025 | 114,80 | 118,25 | 114,80 | 118,20 | 2,81% | 60,00 |
| 21.01.2025 | 113,92 | 116,23 | 113,02 | 114,97 | 0,44% | 80,00 |
| 20.01.2025 | 113,91 | 115,48 | 113,42 | 114,47 | 0,44% | 10,00 |
| 17.01.2025 | 114,43 | 117,48 | 113,24 | 113,97 | 2,02% | 144,00 |
| 16.01.2025 | 111,37 | 113,04 | 111,08 | 111,71 | 0,49% | 466,00 |
| 15.01.2025 | 108,66 | 112,25 | 107,91 | 111,17 | 2,31% | 183,00 |
| 14.01.2025 | 108,37 | 110,82 | 108,06 | 108,66 | 0,27% | 25,00 |
| 13.01.2025 | 109,23 | 112,01 | 106,50 | 108,37 | -1,58% | 478,00 |
| 10.01.2025 | 111,98 | 112,98 | 107,06 | 110,11 | -1,67% | 505,00 |
| 09.01.2025 | 111,54 | 112,45 | 111,34 | 111,98 | -0,24% | - |
| 08.01.2025 | 109,85 | 112,26 | 108,15 | 112,25 | 2,26% | 84,00 |
| 07.01.2025 | 109,97 | 113,53 | 108,83 | 109,77 | 0,04% | 445,00 |
| 06.01.2025 | 111,53 | 113,58 | 108,38 | 109,73 | -1,42% | 394,00 |
| 03.01.2025 | 110,27 | 111,33 | 109,05 | 111,31 | 1,58% | 148,00 |
| 02.01.2025 | 105,90 | 111,84 | 103,86 | 109,58 | 4,72% | 522,00 |
| 30.12.2024 | 106,06 | 106,69 | 103,77 | 104,64 | 0,34% | 61,00 |
| 27.12.2024 | 108,04 | 108,81 | 104,20 | 104,29 | -2,66% | 392,00 |
| 23.12.2024 | 107,89 | 109,83 | 106,51 | 107,14 | -0,69% | 247,00 |
| 20.12.2024 | 105,60 | 108,92 | 100,07 | 107,88 | 2,16% | 1.174,00 |
| 19.12.2024 | 105,41 | 106,83 | 102,97 | 105,60 | -0,05% | 638,00 |
| 18.12.2024 | 111,77 | 112,19 | 103,71 | 105,65 | -5,26% | 519,00 |
| 17.12.2024 | 109,11 | 113,69 | 109,11 | 111,52 | 2,21% | 423,00 |
| 16.12.2024 | 108,14 | 109,79 | 106,80 | 109,11 | 1,06% | 52,00 |
| 13.12.2024 | 109,77 | 110,49 | 107,35 | 107,97 | -1,75% | 144,00 |
| 12.12.2024 | 108,87 | 110,01 | 106,90 | 109,89 | 0,95% | 119,00 |
| 11.12.2024 | 105,16 | 110,30 | 105,16 | 108,86 | 3,52% | 65,00 |