176,740€
-2,05%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 144,14 | 148,78 | 140,73 | 144,72 | 0,85% | 226,00 |
| 28.05.2025 | 142,54 | 144,31 | 139,00 | 143,50 | 0,55% | 174,00 |
| 27.05.2025 | 141,85 | 143,62 | 140,06 | 142,72 | 0,61% | 155,00 |
| 26.05.2025 | 139,67 | 142,74 | 138,54 | 141,85 | 1,81% | 91,00 |
| 23.05.2025 | 139,71 | 140,12 | 134,60 | 139,33 | -0,54% | 45,00 |
| 22.05.2025 | 139,46 | 142,14 | 137,50 | 140,09 | 1,35% | 203,00 |
| 21.05.2025 | 137,69 | 141,17 | 135,72 | 138,22 | -0,88% | 296,00 |
| 20.05.2025 | 139,63 | 140,27 | 137,72 | 139,45 | -0,49% | 139,00 |
| 19.05.2025 | 135,54 | 141,31 | 134,47 | 140,14 | -0,54% | 1.850,00 |
| 16.05.2025 | 136,56 | 141,10 | 135,08 | 140,90 | 3,17% | 145,00 |
| 15.05.2025 | 136,99 | 138,47 | 133,07 | 136,57 | -1,29% | 400,00 |
| 14.05.2025 | 134,79 | 138,49 | 133,61 | 138,36 | 2,88% | 749,00 |
| 13.05.2025 | 128,40 | 135,50 | 125,89 | 134,49 | 4,81% | 488,00 |
| 12.05.2025 | 120,18 | 129,35 | 120,17 | 128,32 | 9,19% | 204,00 |
| 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 |