184,820€
0,41%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 184,91 | 185,96 | 184,20 | 184,86 | 0,43% | 8,00 |
| 17.03.2026 | 179,80 | 186,14 | 177,61 | 184,06 | 2,08% | 36,00 |
| 16.03.2026 | 187,35 | 188,32 | 180,18 | 180,31 | -3,07% | 55,00 |
| 13.03.2026 | 183,91 | 189,37 | 182,06 | 186,03 | 1,30% | 432,00 |
| 12.03.2026 | 182,06 | 188,16 | 179,74 | 183,65 | -0,22% | 49,00 |
| 11.03.2026 | 179,40 | 186,00 | 178,16 | 184,06 | 3,25% | 39,00 |
| 10.03.2026 | 171,98 | 180,13 | 170,76 | 178,26 | 3,16% | 726,00 |
| 09.03.2026 | 168,02 | 175,95 | 160,64 | 172,80 | 2,84% | 198,00 |
| 06.03.2026 | 165,69 | 169,23 | 161,47 | 168,03 | 1,38% | 53,00 |
| 05.03.2026 | 159,28 | 166,70 | 157,59 | 165,74 | 3,78% | 20,00 |
| 04.03.2026 | 153,99 | 161,00 | 151,32 | 159,70 | 3,05% | 165,00 |
| 03.03.2026 | 152,25 | 156,27 | 146,76 | 154,98 | 0,94% | 119,00 |
| 02.03.2026 | 142,10 | 154,59 | 141,00 | 153,53 | 6,22% | 109,00 |
| 27.02.2026 | 147,97 | 148,84 | 141,25 | 144,54 | -1,91% | 67,00 |
| 26.02.2026 | 144,16 | 150,45 | 143,92 | 147,35 | 1,59% | 156,00 |
| 25.02.2026 | 138,88 | 146,70 | 138,40 | 145,04 | 4,57% | 283,00 |
| 24.02.2026 | 137,65 | 141,79 | 135,23 | 138,70 | 2,00% | 600,00 |
| 23.02.2026 | 150,33 | 151,94 | 134,92 | 135,98 | -9,45% | 443,00 |
| 20.02.2026 | 164,22 | 165,53 | 149,94 | 150,17 | -8,10% | 80,00 |
| 19.02.2026 | 163,00 | 164,49 | 156,59 | 163,40 | 0,18% | 1,00 |
| 18.02.2026 | 163,65 | 165,86 | 157,30 | 163,11 | 0,17% | 53,00 |
| 17.02.2026 | 168,25 | 170,21 | 160,26 | 162,84 | -2,54% | 61,00 |
| 16.02.2026 | 165,02 | 168,50 | 165,02 | 167,09 | 0,50% | 41,00 |
| 13.02.2026 | 156,41 | 167,34 | 154,24 | 166,26 | 6,49% | 477,00 |
| 12.02.2026 | 162,26 | 168,52 | 153,02 | 156,12 | -1,67% | 214,00 |
| 11.02.2026 | 174,35 | 176,00 | 156,50 | 158,77 | 4,09% | 1.878,00 |
| 10.02.2026 | 146,17 | 154,62 | 145,00 | 152,53 | 4,70% | 102,00 |
| 09.02.2026 | 148,28 | 148,91 | 142,41 | 145,68 | 0,23% | 36,00 |
| 06.02.2026 | 138,80 | 146,18 | 135,76 | 145,35 | 5,16% | 497,00 |
| 05.02.2026 | 141,36 | 146,13 | 137,61 | 138,22 | -1,65% | 19,00 |
| 04.02.2026 | 144,36 | 149,51 | 137,53 | 140,54 | -1,31% | 65,00 |
| 03.02.2026 | 154,74 | 157,40 | 138,76 | 142,41 | -7,75% | 188,00 |
| 02.02.2026 | 145,35 | 157,10 | 143,50 | 154,37 | 3,99% | 97,00 |
| 30.01.2026 | 151,03 | 152,02 | 147,12 | 148,44 | -0,62% | 1.082,00 |
| 29.01.2026 | 156,45 | 157,59 | 146,79 | 149,36 | -2,98% | 1.510,00 |
| 28.01.2026 | 176,13 | 177,02 | 153,95 | 153,95 | -11,51% | 2.364,00 |
| 27.01.2026 | 160,95 | 182,54 | 160,95 | 173,98 | 7,34% | 269,00 |
| 26.01.2026 | 146,65 | 163,96 | 145,45 | 162,09 | 10,37% | 385,00 |
| 23.01.2026 | 147,40 | 151,91 | 146,62 | 146,86 | -0,31% | 943,00 |
| 22.01.2026 | 145,88 | 149,62 | 144,00 | 147,31 | 0,34% | 85,00 |
| 21.01.2026 | 151,29 | 152,65 | 144,92 | 146,81 | -3,58% | 616,00 |
| 20.01.2026 | 154,95 | 156,53 | 149,66 | 152,26 | -0,98% | 171,00 |
| 19.01.2026 | 158,91 | 158,91 | 153,61 | 153,77 | -3,55% | 714,00 |
| 16.01.2026 | 159,91 | 162,36 | 156,32 | 159,43 | 0,46% | 62,00 |
| 15.01.2026 | 161,67 | 165,02 | 158,58 | 158,70 | -1,48% | 2,00 |
| 14.01.2026 | 161,59 | 165,21 | 159,21 | 161,08 | -0,33% | 87,00 |
| 13.01.2026 | 159,68 | 162,65 | 158,56 | 161,62 | 0,91% | 21,00 |
| 12.01.2026 | 155,23 | 160,54 | 154,15 | 160,16 | 1,50% | 76,00 |
| 09.01.2026 | 161,00 | 161,89 | 157,55 | 157,80 | -2,62% | 2.502,00 |
| 08.01.2026 | 172,48 | 174,02 | 159,44 | 162,04 | -6,79% | 315,00 |
| 07.01.2026 | 168,77 | 175,01 | 168,13 | 173,85 | 2,75% | 201,00 |
| 06.01.2026 | 168,91 | 169,84 | 163,98 | 169,19 | -0,17% | 215,00 |
| 05.01.2026 | 169,01 | 175,18 | 167,33 | 169,47 | 1,21% | 298,00 |
| 02.01.2026 | 169,93 | 171,40 | 164,48 | 167,44 | -1,46% | 35,00 |
| 30.12.2025 | 169,93 | 170,56 | 169,43 | 169,92 | -0,53% | - |
| 29.12.2025 | 171,69 | 172,09 | 169,34 | 170,83 | -0,68% | 20,00 |
| 23.12.2025 | 171,33 | 172,00 | 167,45 | 172,00 | 0,00% | 279,00 |
| 22.12.2025 | 168,23 | 173,13 | 167,40 | 172,00 | 2,88% | 220,00 |
| 19.12.2025 | 165,03 | 168,46 | 164,93 | 167,18 | 1,23% | 324,00 |
| 18.12.2025 | 163,61 | 167,36 | 163,47 | 165,15 | 1,18% | 204,00 |
| 17.12.2025 | 168,57 | 170,09 | 163,16 | 163,22 | -2,83% | 115,00 |
| 16.12.2025 | 169,12 | 169,12 | 164,76 | 167,98 | 0,29% | 2,00 |
| 15.12.2025 | 172,85 | 174,49 | 167,25 | 167,50 | -2,95% | 267,00 |
| 12.12.2025 | 177,82 | 178,18 | 170,25 | 172,59 | -2,13% | 120,00 |
| 11.12.2025 | 179,90 | 181,10 | 173,44 | 176,35 | -3,26% | 14,00 |
| 10.12.2025 | 178,92 | 182,85 | 176,01 | 182,29 | 1,02% | 169,00 |
| 09.12.2025 | 176,98 | 180,48 | 175,54 | 180,45 | 2,02% | 145,00 |
| 08.12.2025 | 172,59 | 178,07 | 172,59 | 176,87 | 2,84% | 145,00 |
| 05.12.2025 | 175,83 | 175,96 | 164,81 | 171,98 | -2,03% | 3.224,00 |
| 04.12.2025 | 174,75 | 176,34 | 172,49 | 175,55 | 0,70% | 191,00 |
| 03.12.2025 | 170,87 | 174,64 | 170,34 | 174,33 | 0,59% | 198,00 |
| 02.12.2025 | 169,68 | 178,27 | 169,68 | 173,31 | 1,15% | 89,00 |
| 01.12.2025 | 170,30 | 172,63 | 167,99 | 171,34 | -0,65% | 536,00 |
| 28.11.2025 | 169,81 | 173,94 | 169,81 | 172,46 | 1,36% | 40,00 |
| 27.11.2025 | 169,89 | 171,50 | 169,27 | 170,14 | -0,67% | 104,00 |
| 26.11.2025 | 171,94 | 172,82 | 168,60 | 171,29 | 0,16% | 21,00 |
| 25.11.2025 | 168,79 | 171,06 | 160,38 | 171,01 | 2,39% | 40,00 |
| 24.11.2025 | 164,48 | 168,26 | 162,40 | 167,02 | 2,71% | 193,00 |
| 21.11.2025 | 165,46 | 168,13 | 157,89 | 162,62 | -2,67% | 233,00 |
| 20.11.2025 | 172,69 | 178,42 | 165,65 | 167,08 | -1,45% | 247,00 |
| 19.11.2025 | 169,67 | 173,33 | 167,35 | 169,54 | -0,92% | 498,00 |
| 18.11.2025 | 174,62 | 174,62 | 160,99 | 171,12 | -1,84% | 1.443,00 |
| 17.11.2025 | 181,19 | 186,67 | 173,88 | 174,32 | -4,04% | 250,00 |
| 14.11.2025 | 182,96 | 185,30 | 175,55 | 181,66 | -1,37% | 316,00 |
| 13.11.2025 | 195,33 | 195,42 | 183,39 | 184,18 | -5,36% | 233,00 |
| 12.11.2025 | 203,15 | 205,25 | 193,32 | 194,62 | -4,23% | 42,00 |
| 11.11.2025 | 207,60 | 209,25 | 203,20 | 203,23 | -2,55% | 100,00 |
| 10.11.2025 | 202,20 | 211,33 | 202,20 | 208,55 | 3,67% | 5.198,00 |
| 07.11.2025 | 196,50 | 201,45 | 188,85 | 201,18 | 1,95% | 163,00 |
| 06.11.2025 | 198,24 | 202,27 | 191,73 | 197,33 | -1,20% | 119,00 |
| 05.11.2025 | 201,30 | 206,50 | 198,77 | 199,73 | -1,93% | 345,00 |
| 04.11.2025 | 215,73 | 215,73 | 202,00 | 203,65 | -6,02% | 110,00 |
| 03.11.2025 | 220,65 | 225,08 | 212,65 | 216,70 | -1,25% | 147,00 |
| 31.10.2025 | 209,65 | 220,50 | 202,65 | 219,45 | 6,54% | 136,00 |
| 30.10.2025 | 195,38 | 206,10 | 188,67 | 205,98 | 5,28% | 649,00 |
| 29.10.2025 | 192,46 | 196,57 | 191,61 | 195,64 | 1,76% | 15,00 |
| 28.10.2025 | 193,53 | 196,05 | 191,52 | 192,26 | -0,95% | 213,00 |
| 27.10.2025 | 187,19 | 194,29 | 187,19 | 194,11 | 3,29% | 69,00 |
| 24.10.2025 | 186,78 | 191,05 | 186,78 | 187,93 | 0,61% | 91,00 |
| 23.10.2025 | 181,54 | 187,12 | 180,82 | 186,79 | 2,77% | 48,00 |