270,800€
-0,97%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 277,25 | 289,05 | 268,90 | 273,95 | 0,18% | 21,00 |
| 21.10.2026 | 261,35 | 280,65 | 261,35 | 273,45 | 4,95% | 41,00 |
| 20.10.2026 | 266,70 | 266,70 | 254,10 | 260,55 | -2,74% | 673,00 |
| 19.10.2026 | 267,65 | 272,75 | 264,25 | 267,90 | 2,04% | 119,00 |
| 16.10.2026 | 283,15 | 287,80 | 259,70 | 262,55 | -6,37% | 106,00 |
| 15.10.2026 | 283,10 | 285,00 | 272,05 | 280,40 | -3,38% | 188,00 |
| 14.10.2026 | 310,50 | 313,50 | 289,80 | 290,20 | -6,85% | 678,00 |
| 13.10.2026 | 311,90 | 317,65 | 306,80 | 311,55 | -0,57% | 100,00 |
| 12.10.2026 | 323,90 | 325,70 | 310,45 | 313,35 | -2,76% | 52,00 |
| 09.10.2026 | 305,00 | 324,10 | 305,00 | 322,25 | 5,92% | 47,00 |
| 08.10.2026 | 306,00 | 311,85 | 300,90 | 304,25 | -0,54% | 27,00 |
| 07.10.2026 | 315,50 | 319,00 | 305,70 | 305,90 | -3,23% | 953,00 |
| 06.10.2026 | 322,35 | 328,75 | 314,75 | 316,10 | -1,45% | 63,00 |
| 05.10.2026 | 309,10 | 326,50 | 309,10 | 320,75 | 3,07% | 141,00 |
| 02.10.2026 | 313,20 | 314,85 | 306,00 | 311,20 | -0,75% | 72,00 |
| 01.10.2026 | 307,80 | 314,50 | 303,30 | 313,55 | 2,05% | 12,00 |
| 30.09.2026 | 310,80 | 314,10 | 306,15 | 307,25 | -0,89% | 3,00 |
| 29.09.2026 | 310,25 | 314,05 | 307,30 | 310,00 | -0,83% | 3,00 |
| 28.09.2026 | 306,80 | 313,55 | 296,10 | 312,60 | 2,02% | 16,00 |
| 25.09.2026 | 314,50 | 319,85 | 302,40 | 306,40 | -2,81% | 222,00 |
| 24.09.2026 | 310,70 | 322,95 | 304,30 | 315,25 | 1,63% | 110,00 |
| 23.09.2026 | 309,85 | 319,25 | 307,65 | 310,20 | 0,29% | 35,00 |
| 22.09.2026 | 306,90 | 311,30 | 302,60 | 309,30 | 0,80% | 113,00 |
| 21.09.2026 | 283,55 | 307,30 | 280,70 | 306,85 | 9,84% | 98,00 |
| 18.09.2026 | 291,40 | 294,15 | 273,75 | 279,35 | -3,95% | 31,00 |
| 17.09.2026 | 283,10 | 293,05 | 276,90 | 290,85 | 3,08% | 181,00 |
| 16.09.2026 | 283,20 | 290,05 | 280,10 | 282,15 | -0,42% | 2,00 |
| 15.09.2026 | 284,15 | 289,80 | 278,25 | 283,35 | -1,34% | 6,00 |
| 14.09.2026 | 264,15 | 289,50 | 261,50 | 287,20 | 9,22% | 66,00 |
| 11.09.2026 | 268,25 | 271,95 | 261,30 | 262,95 | -2,36% | 19,00 |
| 10.09.2026 | 270,50 | 274,35 | 264,85 | 269,30 | 0,15% | 20,00 |
| 09.09.2026 | 244,80 | 272,80 | 244,45 | 268,90 | 9,73% | 1.397,00 |
| 08.09.2026 | 243,75 | 248,55 | 234,65 | 245,05 | 1,13% | 21,00 |
| 07.09.2026 | 240,25 | 244,90 | 240,25 | 242,30 | 0,87% | 100,00 |
| 04.09.2026 | 245,55 | 249,15 | 239,40 | 240,20 | -1,64% | 83,00 |
| 03.09.2026 | 237,75 | 246,50 | 236,20 | 244,20 | 3,76% | 62,00 |
| 02.09.2026 | 245,10 | 246,70 | 232,40 | 235,35 | -4,77% | 230,00 |
| 01.09.2026 | 263,00 | 264,95 | 245,80 | 247,15 | -6,33% | 56,00 |
| 31.08.2026 | 259,45 | 266,20 | 255,50 | 263,85 | 2,17% | 41,00 |
| 28.08.2026 | 264,00 | 265,35 | 256,80 | 258,25 | -2,53% | 52,00 |
| 27.08.2026 | 246,35 | 265,65 | 246,35 | 264,95 | 8,16% | 94,00 |
| 26.08.2026 | 237,30 | 249,50 | 233,50 | 244,95 | 3,16% | 9,00 |
| 25.08.2026 | 241,90 | 245,70 | 234,20 | 237,45 | -1,21% | 78,00 |
| 24.08.2026 | 248,90 | 251,40 | 240,25 | 240,35 | -4,13% | 530,00 |
| 21.08.2026 | 240,05 | 251,20 | 234,85 | 250,70 | 4,20% | 243,00 |
| 20.08.2026 | 250,95 | 251,40 | 239,40 | 240,60 | -3,55% | 112,00 |
| 19.08.2026 | 261,55 | 261,55 | 245,30 | 249,45 | -4,37% | 304,00 |
| 18.08.2026 | 263,65 | 267,30 | 257,20 | 260,85 | -1,94% | 903,00 |
| 17.08.2026 | 274,45 | 274,45 | 262,45 | 266,00 | -2,56% | 58,00 |
| 14.08.2026 | 287,20 | 288,15 | 272,55 | 273,00 | -4,89% | 83,00 |
| 13.08.2026 | 270,55 | 288,15 | 269,60 | 287,05 | 6,37% | 262,00 |
| 12.08.2026 | 266,35 | 277,30 | 262,20 | 269,85 | 1,14% | 166,00 |
| 11.08.2026 | 268,65 | 271,85 | 256,25 | 266,80 | -1,31% | 131,00 |
| 10.08.2026 | 261,95 | 270,65 | 250,30 | 270,35 | 3,66% | 86,00 |
| 07.08.2026 | 288,05 | 288,05 | 255,90 | 260,80 | 6,36% | 517,00 |
| 06.08.2026 | 253,65 | 253,70 | 238,75 | 245,20 | -2,74% | 43,00 |
| 05.08.2026 | 260,15 | 266,05 | 251,95 | 252,10 | -4,20% | 76,00 |
| 04.08.2026 | 248,10 | 263,50 | 242,15 | 263,15 | 7,23% | 148,00 |
| 03.08.2026 | 244,05 | 248,90 | 238,35 | 245,40 | 1,34% | 31,00 |
| 31.07.2026 | 246,35 | 256,10 | 239,05 | 242,15 | -1,50% | 161,00 |
| 30.07.2026 | 238,15 | 247,10 | 232,25 | 245,85 | 2,59% | 2.700,00 |
| 29.07.2026 | 231,35 | 244,25 | 230,15 | 239,65 | 2,52% | 230,00 |
| 28.07.2026 | 232,00 | 235,55 | 220,30 | 233,75 | -0,02% | 42,00 |
| 27.07.2026 | 231,45 | 239,05 | 226,90 | 233,80 | 1,02% | 727,00 |
| 24.07.2026 | 231,70 | 234,60 | 229,75 | 231,45 | 0,65% | 9,00 |
| 23.07.2026 | 234,75 | 242,70 | 229,20 | 229,95 | -2,73% | 67,00 |
| 22.07.2026 | 237,75 | 240,35 | 232,85 | 236,40 | -1,05% | 112,00 |
| 21.07.2026 | 239,75 | 242,65 | 235,90 | 238,90 | -0,99% | 215,00 |
| 20.07.2026 | 242,45 | 245,80 | 239,35 | 241,30 | -0,45% | 21,00 |
| 17.07.2026 | 234,80 | 246,40 | 226,55 | 242,40 | 1,85% | 39,00 |
| 16.07.2026 | 238,45 | 242,70 | 233,50 | 238,00 | -0,10% | 10,00 |
| 15.07.2026 | 247,25 | 254,00 | 236,90 | 238,25 | -2,66% | 53,00 |
| 14.07.2026 | 235,55 | 249,10 | 228,65 | 244,75 | 3,31% | 3.413,00 |
| 13.07.2026 | 235,10 | 242,15 | 230,90 | 236,90 | 1,17% | 450,00 |
| 10.07.2026 | 240,95 | 244,45 | 234,15 | 234,15 | -2,30% | 10,00 |
| 09.07.2026 | 239,05 | 243,50 | 234,05 | 239,65 | 0,93% | 41,00 |
| 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 |