79,930€
-0,04%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 79,97 | 80,68 | 79,08 | 79,93 | -0,05% | 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 |
| 27.09.2024 | 73,59 | 74,04 | 72,84 | 72,89 | -0,96% | - |
| 26.09.2024 | 75,03 | 76,69 | 72,67 | 73,59 | -1,91% | 130,00 |
| 25.09.2024 | 76,47 | 76,50 | 74,91 | 75,03 | -2,02% | 20,00 |
| 24.09.2024 | 77,05 | 77,75 | 75,19 | 76,57 | -0,48% | 140,00 |
| 23.09.2024 | 73,82 | 77,47 | 73,30 | 76,94 | 4,22% | 133,00 |
| 20.09.2024 | 73,77 | 74,54 | 73,13 | 73,83 | 0,32% | 18,00 |
| 19.09.2024 | 70,80 | 74,24 | 70,34 | 73,59 | 4,01% | 101,00 |
| 18.09.2024 | 71,19 | 71,79 | 69,87 | 70,75 | -0,46% | - |
| 17.09.2024 | 71,78 | 73,05 | 70,04 | 71,08 | -0,98% | 5,00 |
| 16.09.2024 | 70,81 | 72,20 | 69,96 | 71,78 | 1,31% | 25,00 |
| 13.09.2024 | 71,52 | 72,32 | 70,36 | 70,85 | -0,30% | 68,00 |
| 12.09.2024 | 71,35 | 72,28 | 70,58 | 71,06 | -0,22% | 10,00 |
| 11.09.2024 | 69,70 | 71,42 | 68,37 | 71,22 | 2,20% | 37,00 |
| 10.09.2024 | 69,75 | 70,04 | 67,97 | 69,69 | 0,82% | - |
| 09.09.2024 | 68,56 | 70,28 | 68,16 | 69,12 | 1,12% | 549,00 |
| 06.09.2024 | 70,56 | 71,34 | 68,29 | 68,36 | -3,22% | 136,00 |
| 05.09.2024 | 70,41 | 71,46 | 69,58 | 70,63 | 0,27% | 125,00 |
| 04.09.2024 | 70,74 | 71,84 | 69,26 | 70,44 | -0,42% | 46,00 |
| 03.09.2024 | 74,24 | 74,62 | 69,97 | 70,74 | -4,71% | 95,00 |
| 02.09.2024 | 74,36 | 74,36 | 73,21 | 74,24 | 0,04% | 252,00 |
| 30.08.2024 | 73,38 | 75,60 | 73,38 | 74,21 | 1,10% | - |
| 29.08.2024 | 71,81 | 74,50 | 70,47 | 73,40 | 2,14% | 25,00 |
| 28.08.2024 | 72,66 | 73,48 | 71,26 | 71,86 | -0,94% | - |
| 27.08.2024 | 72,95 | 73,99 | 71,99 | 72,54 | -0,56% | 7,00 |
| 26.08.2024 | 73,98 | 75,42 | 72,35 | 72,95 | -1,40% | 7,00 |
| 23.08.2024 | 72,53 | 73,99 | 71,62 | 73,99 | 1,99% | - |
| 22.08.2024 | 73,36 | 74,44 | 72,42 | 72,54 | -1,12% | - |
| 21.08.2024 | 74,11 | 75,41 | 72,76 | 73,37 | -1,01% | 5,00 |
| 20.08.2024 | 75,69 | 76,40 | 73,87 | 74,11 | -2,09% | - |
| 19.08.2024 | 74,42 | 76,13 | 73,75 | 75,70 | 1,36% | 18,00 |
| 16.08.2024 | 74,68 | 75,29 | 73,64 | 74,68 | 0,01% | - |
| 15.08.2024 | 74,17 | 76,01 | 73,66 | 74,68 | 0,89% | 15,00 |
| 14.08.2024 | 74,20 | 75,61 | 73,16 | 74,02 | -0,05% | 78,00 |
| 13.08.2024 | 70,10 | 74,46 | 69,97 | 74,06 | 5,76% | - |
| 12.08.2024 | 71,17 | 72,14 | 69,79 | 70,02 | -1,55% | - |
| 09.08.2024 | 70,29 | 72,22 | 69,44 | 71,12 | 1,20% | 94,00 |
| 08.08.2024 | 69,92 | 71,81 | 68,96 | 70,28 | 0,30% | 1,00 |
| 07.08.2024 | 69,75 | 73,17 | 69,30 | 70,07 | 0,49% | 74,00 |
| 06.08.2024 | 70,96 | 73,04 | 69,69 | 69,73 | -1,62% | 219,00 |
| 05.08.2024 | 72,61 | 73,13 | 63,35 | 70,88 | -2,38% | 1.249,00 |
| 02.08.2024 | 74,88 | 75,94 | 69,13 | 72,61 | -2,96% | 705,00 |
| 01.08.2024 | 72,39 | 77,33 | 68,55 | 74,83 | 4,98% | 951,00 |
| 31.07.2024 | 69,97 | 72,27 | 69,97 | 71,28 | 4,42% | 194,00 |
| 30.07.2024 | 71,42 | 72,54 | 68,09 | 68,26 | -4,51% | 350,00 |
| 29.07.2024 | 71,91 | 73,25 | 71,32 | 71,48 | -0,50% | 70,00 |
| 26.07.2024 | 71,96 | 73,69 | 71,16 | 71,84 | -0,17% | 179,00 |
| 25.07.2024 | 70,56 | 73,30 | 68,98 | 71,96 | 1,76% | 285,00 |
| 24.07.2024 | 74,17 | 74,76 | 69,75 | 70,72 | -5,40% | 103,00 |
| 23.07.2024 | 72,54 | 76,85 | 72,24 | 74,75 | 2,85% | 263,00 |
| 22.07.2024 | 72,28 | 73,80 | 71,45 | 72,68 | 0,60% | 544,00 |
| 19.07.2024 | 72,33 | 73,74 | 71,47 | 72,25 | 0,38% | 856,00 |
| 18.07.2024 | 74,20 | 74,49 | 71,38 | 71,98 | -2,40% | 654,00 |
| 17.07.2024 | 76,78 | 77,14 | 72,50 | 73,75 | -3,95% | 174,00 |
| 16.07.2024 | 76,67 | 77,75 | 76,05 | 76,78 | 0,15% | 202,00 |
| 15.07.2024 | 75,44 | 77,57 | 74,80 | 76,67 | 1,60% | 125,00 |
| 12.07.2024 | 75,53 | 76,38 | 74,64 | 75,46 | -0,09% | 35,00 |
| 11.07.2024 | 75,62 | 77,62 | 75,37 | 75,53 | -0,11% | 564,00 |
| 10.07.2024 | 76,36 | 76,99 | 73,84 | 75,62 | -1,08% | 364,00 |
| 09.07.2024 | 78,29 | 79,05 | 75,86 | 76,44 | -2,36% | 25,00 |
| 08.07.2024 | 80,17 | 80,74 | 78,06 | 78,29 | -2,37% | 117,00 |
| 05.07.2024 | 78,29 | 80,41 | 77,83 | 80,19 | 2,42% | 108,00 |
| 04.07.2024 | 78,33 | 78,69 | 78,26 | 78,29 | 0,02% | - |
| 03.07.2024 | 78,64 | 79,80 | 78,08 | 78,28 | -0,75% | 38,00 |
| 02.07.2024 | 78,12 | 79,30 | 77,21 | 78,87 | 0,81% | 60,00 |
| 01.07.2024 | 77,39 | 78,35 | 75,52 | 78,24 | 0,75% | 169,00 |
| 28.06.2024 | 76,61 | 78,64 | 76,55 | 77,66 | 1,34% | 62,00 |
| 27.06.2024 | 73,93 | 76,92 | 73,62 | 76,64 | 3,68% | 152,00 |
| 26.06.2024 | 75,23 | 75,97 | 73,92 | 73,92 | -1,85% | 115,00 |
| 25.06.2024 | 73,23 | 75,42 | 73,23 | 75,31 | 2,78% | 160,00 |
| 24.06.2024 | 72,17 | 73,58 | 71,89 | 73,28 | 0,38% | 92,00 |
| 21.06.2024 | 73,46 | 73,57 | 70,95 | 73,00 | -0,41% | 86,00 |
| 20.06.2024 | 75,22 | 75,83 | 72,36 | 73,30 | -2,55% | 233,00 |
| 19.06.2024 | 73,76 | 75,50 | 73,18 | 75,22 | 1,82% | 53,00 |