144,890€
-2,78%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 108,10 | 108,26 | 104,23 | 105,16 | -2,72% | 219,00 |
| 09.12.2024 | 106,12 | 108,48 | 105,12 | 108,10 | 1,60% | 259,00 |
| 06.12.2024 | 104,10 | 107,66 | 103,82 | 106,40 | 2,21% | 90,00 |
| 05.12.2024 | 104,77 | 106,78 | 102,81 | 104,10 | -0,63% | 159,00 |
| 04.12.2024 | 100,44 | 105,40 | 100,32 | 104,76 | 4,45% | 184,00 |
| 03.12.2024 | 100,59 | 101,05 | 98,01 | 100,30 | -0,30% | 670,00 |
| 02.12.2024 | 94,82 | 103,71 | 94,82 | 100,60 | 6,50% | 1.169,00 |
| 29.11.2024 | 93,98 | 95,76 | 93,82 | 94,46 | 0,51% | 60,00 |
| 28.11.2024 | 94,15 | 94,72 | 93,70 | 93,98 | -0,19% | 220,00 |
| 27.11.2024 | 97,75 | 97,79 | 93,20 | 94,16 | -2,94% | 285,00 |
| 26.11.2024 | 99,07 | 99,97 | 96,74 | 97,01 | -2,07% | 376,00 |
| 25.11.2024 | 101,60 | 102,51 | 98,14 | 99,07 | -1,99% | 152,00 |
| 22.11.2024 | 99,20 | 101,78 | 98,71 | 101,08 | 1,93% | 778,00 |
| 21.11.2024 | 91,99 | 99,69 | 91,63 | 99,17 | 7,53% | 906,00 |
| 20.11.2024 | 90,73 | 92,40 | 88,52 | 92,23 | 1,65% | 694,00 |
| 19.11.2024 | 87,16 | 91,12 | 85,87 | 90,73 | 4,08% | 327,00 |
| 18.11.2024 | 85,62 | 87,89 | 84,29 | 87,17 | 2,39% | 52,00 |
| 15.11.2024 | 87,84 | 87,84 | 83,40 | 85,14 | -3,08% | 1.014,00 |
| 14.11.2024 | 89,05 | 91,27 | 86,19 | 87,84 | -1,36% | 112,00 |
| 13.11.2024 | 85,79 | 93,76 | 84,60 | 89,06 | 3,78% | 454,00 |
| 12.11.2024 | 87,58 | 88,35 | 84,36 | 85,81 | -2,01% | 265,00 |
| 11.11.2024 | 85,17 | 89,50 | 85,16 | 87,57 | 2,82% | 443,00 |
| 08.11.2024 | 82,03 | 86,02 | 81,08 | 85,17 | 3,82% | 1.297,00 |
| 07.11.2024 | 86,24 | 90,36 | 76,34 | 82,04 | -4,87% | 1.087,00 |
| 06.11.2024 | 82,22 | 86,45 | 81,51 | 86,24 | 7,98% | 376,00 |
| 05.11.2024 | 79,97 | 80,68 | 79,08 | 79,87 | -0,13% | 44,00 |
| 04.11.2024 | 80,41 | 80,95 | 78,62 | 79,97 | -0,28% | 139,00 |
| 01.11.2024 | 81,24 | 81,58 | 79,58 | 80,19 | -1,29% | - |
| 31.10.2024 | 82,17 | 82,33 | 80,28 | 81,24 | -1,14% | 385,00 |
| 30.10.2024 | 83,46 | 84,16 | 82,16 | 82,18 | -1,54% | 31,00 |
| 29.10.2024 | 81,79 | 83,48 | 81,08 | 83,46 | 2,04% | 245,00 |
| 28.10.2024 | 81,91 | 83,23 | 81,15 | 81,80 | -0,13% | 85,00 |
| 25.10.2024 | 82,77 | 83,69 | 81,91 | 81,91 | -1,05% | 140,00 |
| 24.10.2024 | 81,15 | 83,34 | 81,15 | 82,77 | 1,98% | 184,00 |
| 23.10.2024 | 81,63 | 82,64 | 80,72 | 81,16 | -0,58% | 78,00 |
| 22.10.2024 | 84,03 | 84,74 | 81,28 | 81,64 | -2,84% | 371,00 |
| 21.10.2024 | 83,49 | 85,45 | 83,04 | 84,02 | 0,27% | 690,00 |
| 18.10.2024 | 83,78 | 84,23 | 83,11 | 83,79 | 0,01% | - |
| 17.10.2024 | 83,99 | 85,49 | 83,30 | 83,78 | -0,24% | 97,00 |
| 16.10.2024 | 85,41 | 87,31 | 83,97 | 83,99 | -1,67% | 180,00 |
| 15.10.2024 | 85,74 | 87,13 | 84,93 | 85,42 | -0,38% | 153,00 |
| 14.10.2024 | 85,24 | 87,90 | 84,67 | 85,75 | 0,53% | 135,00 |
| 11.10.2024 | 84,54 | 86,15 | 83,70 | 85,29 | 0,83% | 298,00 |
| 10.10.2024 | 77,66 | 85,72 | 76,83 | 84,59 | 9,48% | 746,00 |
| 09.10.2024 | 74,46 | 77,68 | 73,74 | 77,26 | 4,12% | 150,00 |
| 08.10.2024 | 73,31 | 74,58 | 72,21 | 74,21 | 1,21% | 75,00 |
| 07.10.2024 | 75,80 | 76,17 | 73,31 | 73,32 | -3,41% | 7,00 |
| 04.10.2024 | 72,02 | 75,99 | 71,55 | 75,90 | 5,45% | 45,00 |
| 03.10.2024 | 71,98 | 72,37 | 70,89 | 71,98 | 0,25% | - |
| 02.10.2024 | 70,58 | 72,31 | 70,37 | 71,80 | 1,65% | 32,00 |
| 01.10.2024 | 72,65 | 73,41 | 70,51 | 70,63 | -2,61% | 326,00 |
| 30.09.2024 | 73,04 | 73,59 | 71,37 | 72,52 | -0,50% | 315,00 |