237,200€
-0,11%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 239,05 | 241,65 | 238,35 | 238,40 | 0,40% | 2,00 |
| 08.07.2026 | 234,55 | 238,00 | 226,10 | 237,45 | 1,13% | 241,00 |
| 07.07.2026 | 216,05 | 239,70 | 214,90 | 234,80 | 8,50% | 3.170,00 |
| 06.07.2026 | 213,05 | 219,20 | 210,35 | 216,40 | 2,46% | 163,00 |
| 03.07.2026 | 211,05 | 214,35 | 205,80 | 211,20 | -0,21% | 361,00 |
| 02.07.2026 | 216,30 | 216,95 | 208,95 | 211,65 | -3,31% | 8,00 |
| 01.07.2026 | 214,30 | 221,65 | 213,75 | 218,90 | 1,58% | 46,00 |
| 30.06.2026 | 211,80 | 216,85 | 211,15 | 215,50 | 1,72% | 1.570,00 |
| 29.06.2026 | 210,20 | 217,60 | 205,85 | 211,85 | 3,75% | 115,00 |
| 26.06.2026 | 197,00 | 204,35 | 193,83 | 204,20 | 3,04% | 3,00 |
| 25.06.2026 | 195,30 | 200,13 | 191,83 | 198,18 | 1,30% | 540,00 |
| 24.06.2026 | 197,65 | 201,20 | 194,52 | 195,63 | -0,97% | 39,00 |
| 23.06.2026 | 189,13 | 202,25 | 186,75 | 197,55 | 3,29% | 16,00 |
| 22.06.2026 | 194,33 | 197,38 | 185,90 | 191,25 | -2,93% | 204,00 |
| 19.06.2026 | 192,52 | 200,00 | 190,83 | 197,02 | 0,83% | 365,00 |
| 18.06.2026 | 199,10 | 199,88 | 188,40 | 195,40 | -2,67% | 237,00 |
| 17.06.2026 | 200,05 | 203,55 | 198,20 | 200,75 | -0,17% | 146,00 |
| 16.06.2026 | 203,60 | 205,90 | 197,95 | 201,10 | -0,76% | 536,00 |
| 15.06.2026 | 200,52 | 205,95 | 196,55 | 202,65 | 3,47% | 1.182,00 |
| 12.06.2026 | 198,40 | 199,70 | 192,20 | 195,85 | -0,29% | 31,00 |
| 11.06.2026 | 190,95 | 197,93 | 188,43 | 196,43 | 3,00% | 9,00 |
| 10.06.2026 | 202,20 | 204,15 | 189,98 | 190,70 | -7,18% | 456,00 |
| 09.06.2026 | 215,65 | 218,00 | 197,58 | 205,45 | -3,97% | 90,00 |
| 08.06.2026 | 216,00 | 220,35 | 213,40 | 213,95 | -1,16% | 201,00 |
| 05.06.2026 | 229,20 | 232,45 | 214,30 | 216,45 | -7,00% | 389,00 |
| 04.06.2026 | 218,75 | 237,95 | 215,80 | 232,75 | 1,53% | 326,00 |
| 03.06.2026 | 232,55 | 234,75 | 224,75 | 229,25 | -2,63% | 86,00 |
| 02.06.2026 | 229,60 | 236,20 | 221,35 | 235,45 | 1,44% | 438,00 |
| 01.06.2026 | 210,50 | 233,00 | 204,90 | 232,10 | 12,89% | 1.275,00 |
| 29.05.2026 | 196,45 | 205,65 | 193,00 | 205,60 | 5,45% | 262,00 |
| 28.05.2026 | 180,83 | 195,23 | 180,00 | 194,98 | 7,80% | 305,00 |
| 27.05.2026 | 185,40 | 186,25 | 178,95 | 180,88 | -3,83% | 304,00 |
| 26.05.2026 | 186,80 | 190,18 | 179,50 | 188,08 | 0,31% | 126,00 |
| 25.05.2026 | 184,95 | 188,60 | 184,95 | 187,50 | 0,51% | 100,00 |
| 22.05.2026 | 183,80 | 186,65 | 182,08 | 186,55 | 2,02% | 48,00 |
| 21.05.2026 | 179,23 | 183,77 | 178,00 | 182,85 | 2,15% | 239,00 |
| 20.05.2026 | 177,98 | 181,48 | 174,95 | 179,00 | 0,46% | 418,00 |
| 19.05.2026 | 171,77 | 179,43 | 171,65 | 178,18 | 3,53% | 1.077,00 |
| 18.05.2026 | 169,77 | 174,52 | 166,60 | 172,10 | 1,41% | 49,00 |
| 15.05.2026 | 169,13 | 173,02 | 167,20 | 169,70 | -1,54% | 103,00 |
| 14.05.2026 | 164,52 | 172,93 | 162,93 | 172,35 | 4,17% | 336,00 |
| 13.05.2026 | 160,25 | 166,02 | 157,95 | 165,45 | 3,05% | 124,00 |
| 12.05.2026 | 162,93 | 166,02 | 159,30 | 160,55 | -2,48% | 495,00 |
| 11.05.2026 | 167,18 | 173,18 | 163,52 | 164,63 | -0,57% | 782,00 |
| 08.05.2026 | 184,10 | 188,52 | 163,50 | 165,58 | -23,87% | 3.763,00 |
| 07.05.2026 | 210,25 | 222,30 | 207,80 | 217,50 | 2,09% | 313,00 |
| 06.05.2026 | 208,95 | 213,50 | 200,70 | 213,05 | 1,09% | 160,00 |
| 05.05.2026 | 191,73 | 212,80 | 189,95 | 210,75 | 10,33% | 869,00 |
| 04.05.2026 | 185,55 | 191,35 | 183,40 | 191,02 | 9,03% | 907,00 |
| 30.04.2026 | 181,48 | 184,60 | 170,68 | 175,20 | -1,71% | 408,00 |
| 29.04.2026 | 178,65 | 179,52 | 175,05 | 178,25 | -0,21% | 18,00 |
| 28.04.2026 | 182,18 | 184,83 | 176,90 | 178,63 | -1,71% | 9,00 |
| 27.04.2026 | 176,73 | 183,27 | 174,13 | 181,73 | 2,83% | 112,00 |
| 24.04.2026 | 176,43 | 178,02 | 172,10 | 176,73 | 0,83% | 30,00 |
| 23.04.2026 | 173,80 | 177,18 | 170,38 | 175,27 | -1,45% | 52,00 |
| 22.04.2026 | 178,65 | 180,18 | 176,13 | 177,85 | 0,30% | 53,00 |
| 21.04.2026 | 173,90 | 179,58 | 173,00 | 177,33 | 1,85% | 31,00 |
| 20.04.2026 | 170,45 | 174,10 | 166,00 | 174,10 | 2,80% | 210,00 |
| 17.04.2026 | 167,48 | 170,02 | 163,95 | 169,35 | 1,56% | 40,00 |
| 16.04.2026 | 162,38 | 172,85 | 162,25 | 166,75 | 4,46% | 156,00 |
| 15.04.2026 | 151,30 | 161,65 | 151,30 | 159,63 | 5,73% | 295,00 |
| 14.04.2026 | 158,90 | 159,68 | 150,40 | 150,98 | -2,58% | 648,00 |
| 13.04.2026 | 142,60 | 155,70 | 142,50 | 154,98 | 8,18% | 1.024,00 |
| 10.04.2026 | 165,52 | 169,27 | 140,02 | 143,25 | -12,26% | 1.502,00 |
| 09.04.2026 | 181,83 | 182,65 | 152,02 | 163,27 | -10,68% | 385,00 |
| 08.04.2026 | 186,50 | 195,43 | 179,10 | 182,80 | -1,80% | 115,00 |
| 07.04.2026 | 182,13 | 186,18 | 179,90 | 186,15 | 2,39% | 92,00 |
| 02.04.2026 | 174,65 | 183,66 | 172,57 | 181,81 | 2,36% | 39,00 |
| 01.04.2026 | 178,77 | 182,84 | 175,20 | 177,61 | 0,42% | 73,00 |
| 31.03.2026 | 170,27 | 178,07 | 168,96 | 176,86 | 4,50% | 62,00 |
| 30.03.2026 | 176,40 | 182,04 | 167,13 | 169,24 | -2,91% | 415,00 |
| 27.03.2026 | 183,70 | 183,79 | 173,65 | 174,31 | -3,66% | 418,00 |
| 26.03.2026 | 187,53 | 190,47 | 179,50 | 180,94 | -3,36% | 31,00 |
| 25.03.2026 | 185,44 | 194,83 | 184,80 | 187,24 | 1,50% | 48,00 |
| 24.03.2026 | 189,40 | 191,84 | 183,94 | 184,48 | -3,26% | 398,00 |
| 23.03.2026 | 184,06 | 194,66 | 181,50 | 190,69 | 2,25% | 119,00 |
| 20.03.2026 | 191,58 | 194,96 | 185,82 | 186,50 | -2,66% | 103,00 |
| 19.03.2026 | 196,09 | 198,04 | 190,01 | 191,59 | -2,57% | 179,00 |
| 18.03.2026 | 184,91 | 199,62 | 181,09 | 196,65 | 6,84% | 648,00 |
| 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 |