29,735€
0,13%
Echtzeit-Aktienkurs CONFLUENT INC.A DL-,00001
Bid:
Ask:
Aktienkurse zur CONFLUENT INC.A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 29,87 | 30,24 | 28,14 | 28,39 | -4,96% | - |
| 17.12.2024 | 29,99 | 30,30 | 29,53 | 29,87 | -0,25% | 400,00 |
| 16.12.2024 | 28,97 | 30,13 | 28,80 | 29,94 | 3,06% | - |
| 13.12.2024 | 30,01 | 30,56 | 28,81 | 29,05 | -2,89% | 78,00 |
| 12.12.2024 | 29,62 | 30,57 | 29,31 | 29,92 | 0,63% | 400,00 |
| 11.12.2024 | 29,66 | 30,30 | 29,51 | 29,73 | 0,12% | - |
| 10.12.2024 | 30,70 | 30,93 | 29,40 | 29,70 | -3,38% | 2.000,00 |
| 09.12.2024 | 31,90 | 32,09 | 30,35 | 30,73 | -3,57% | - |
| 06.12.2024 | 31,41 | 32,23 | 31,35 | 31,87 | 1,38% | 360,00 |
| 05.12.2024 | 31,32 | 32,06 | 31,29 | 31,44 | -0,08% | - |
| 04.12.2024 | 30,26 | 31,88 | 30,26 | 31,46 | 4,87% | 300,00 |
| 03.12.2024 | 29,53 | 30,05 | 29,06 | 30,00 | 1,58% | - |
| 02.12.2024 | 29,22 | 30,14 | 29,21 | 29,53 | 2,02% | 3.000,00 |
| 29.11.2024 | 28,97 | 29,61 | 28,90 | 28,95 | -0,32% | 10,00 |
| 28.11.2024 | 28,87 | 29,06 | 28,87 | 29,04 | 0,31% | - |
| 27.11.2024 | 29,86 | 29,86 | 28,50 | 28,95 | -2,94% | 240,00 |
| 26.11.2024 | 30,78 | 30,84 | 29,77 | 29,83 | -2,95% | 300,00 |
| 25.11.2024 | 30,25 | 31,67 | 30,24 | 30,73 | 1,50% | 500,00 |
| 22.11.2024 | 29,32 | 30,93 | 29,27 | 30,28 | 3,68% | 300,00 |
| 21.11.2024 | 27,76 | 29,37 | 27,71 | 29,20 | 7,71% | 10.500,00 |
| 20.11.2024 | 26,84 | 27,31 | 26,41 | 27,11 | 1,52% | - |
| 19.11.2024 | 25,99 | 26,72 | 25,10 | 26,71 | 2,82% | - |
| 18.11.2024 | 25,67 | 26,58 | 25,49 | 25,98 | 0,99% | 79,00 |
| 15.11.2024 | 26,93 | 27,03 | 25,43 | 25,72 | -5,17% | - |
| 14.11.2024 | 27,45 | 27,95 | 27,07 | 27,12 | -1,17% | 1.665,00 |
| 13.11.2024 | 26,01 | 28,46 | 25,88 | 27,44 | 5,38% | 250,00 |
| 12.11.2024 | 25,28 | 26,34 | 25,27 | 26,04 | 1,43% | 180,00 |
| 11.11.2024 | 24,76 | 25,87 | 24,75 | 25,68 | 3,91% | - |
| 08.11.2024 | 25,68 | 25,76 | 24,50 | 24,71 | -3,19% | - |
| 07.11.2024 | 25,29 | 26,06 | 24,95 | 25,53 | 1,09% | 4.000,00 |
| 06.11.2024 | 25,08 | 25,92 | 24,49 | 25,25 | 4,30% | - |
| 05.11.2024 | 24,51 | 24,75 | 23,86 | 24,21 | -1,11% | - |
| 04.11.2024 | 24,07 | 24,62 | 23,78 | 24,48 | 1,43% | - |
| 01.11.2024 | 24,11 | 24,56 | 23,24 | 24,14 | 0,21% | - |
| 31.10.2024 | 23,97 | 26,59 | 23,48 | 24,09 | -0,56% | - |
| 30.10.2024 | 21,51 | 25,41 | 21,18 | 24,22 | 12,44% | - |
| 29.10.2024 | 20,89 | 21,56 | 20,83 | 21,54 | 2,23% | - |
| 28.10.2024 | 20,95 | 21,37 | 20,82 | 21,07 | 0,98% | - |
| 25.10.2024 | 20,14 | 21,12 | 20,10 | 20,87 | 3,61% | - |
| 24.10.2024 | 19,70 | 20,21 | 19,68 | 20,14 | 2,00% | - |
| 23.10.2024 | 20,28 | 20,33 | 19,55 | 19,74 | -3,02% | - |
| 22.10.2024 | 20,45 | 20,61 | 20,22 | 20,36 | -0,70% | - |
| 21.10.2024 | 20,67 | 21,12 | 20,28 | 20,50 | -0,85% | - |
| 18.10.2024 | 20,65 | 20,93 | 20,42 | 20,68 | 0,25% | - |
| 17.10.2024 | 20,39 | 20,78 | 20,16 | 20,63 | 1,14% | - |
| 16.10.2024 | 20,44 | 20,87 | 20,32 | 20,40 | -0,33% | - |
| 15.10.2024 | 20,45 | 21,07 | 20,13 | 20,46 | -0,28% | - |
| 14.10.2024 | 20,24 | 20,89 | 20,21 | 20,52 | 0,94% | 10,00 |
| 11.10.2024 | 20,43 | 20,67 | 20,16 | 20,33 | -0,56% | - |
| 10.10.2024 | 19,05 | 20,50 | 18,86 | 20,44 | 7,28% | - |
| 09.10.2024 | 18,10 | 19,42 | 18,06 | 19,06 | 5,25% | - |
| 08.10.2024 | 18,18 | 18,26 | 17,84 | 18,11 | -0,51% | - |
| 07.10.2024 | 18,68 | 18,70 | 18,15 | 18,20 | -2,90% | - |
| 04.10.2024 | 17,19 | 18,76 | 17,17 | 18,74 | 9,10% | - |
| 03.10.2024 | 17,31 | 17,34 | 16,89 | 17,18 | -0,76% | 150,00 |
| 02.10.2024 | 17,10 | 17,43 | 16,87 | 17,31 | 1,28% | - |
| 01.10.2024 | 18,23 | 18,48 | 17,06 | 17,09 | -6,67% | - |
| 30.09.2024 | 17,64 | 18,35 | 17,39 | 18,31 | 3,65% | - |
| 27.09.2024 | 17,66 | 18,03 | 17,44 | 17,67 | 0,25% | 150,00 |
| 26.09.2024 | 17,79 | 18,24 | 17,25 | 17,62 | -0,84% | - |
| 25.09.2024 | 17,64 | 17,89 | 17,33 | 17,77 | 0,35% | - |
| 24.09.2024 | 17,62 | 17,92 | 17,49 | 17,71 | 0,01% | - |
| 23.09.2024 | 18,20 | 18,44 | 17,68 | 17,71 | -2,88% | - |
| 20.09.2024 | 18,49 | 18,52 | 17,88 | 18,24 | -1,45% | - |
| 19.09.2024 | 18,39 | 19,36 | 18,27 | 18,51 | 1,16% | - |
| 18.09.2024 | 18,72 | 18,85 | 18,22 | 18,29 | -2,17% | - |
| 17.09.2024 | 18,64 | 19,12 | 18,56 | 18,70 | 0,39% | - |
| 16.09.2024 | 18,12 | 18,75 | 17,96 | 18,63 | 2,53% | 200,00 |
| 13.09.2024 | 17,49 | 18,18 | 17,48 | 18,17 | 3,69% | 5,00 |
| 12.09.2024 | 17,73 | 17,80 | 17,45 | 17,52 | -0,98% | - |
| 11.09.2024 | 17,49 | 18,01 | 17,45 | 17,69 | 0,40% | - |
| 10.09.2024 | 18,04 | 18,26 | 17,36 | 17,62 | -2,52% | - |
| 09.09.2024 | 17,72 | 18,37 | 17,72 | 18,08 | 2,36% | - |
| 06.09.2024 | 18,24 | 18,42 | 17,38 | 17,66 | -3,18% | 300,00 |
| 05.09.2024 | 17,85 | 18,25 | 17,65 | 18,24 | 2,14% | - |
| 04.09.2024 | 18,34 | 18,45 | 17,85 | 17,86 | -3,17% | - |
| 03.09.2024 | 19,17 | 19,19 | 18,35 | 18,44 | -3,82% | - |
| 02.09.2024 | 19,19 | 19,19 | 19,12 | 19,18 | -0,16% | 30,00 |
| 30.08.2024 | 18,91 | 19,34 | 18,74 | 19,21 | 1,86% | - |
| 29.08.2024 | 18,38 | 19,29 | 18,24 | 18,86 | 2,70% | - |
| 28.08.2024 | 18,97 | 18,99 | 18,30 | 18,36 | -2,47% | - |
| 27.08.2024 | 19,14 | 19,25 | 18,58 | 18,83 | -2,01% | 517,00 |
| 26.08.2024 | 19,10 | 19,68 | 19,07 | 19,21 | 0,60% | - |
| 23.08.2024 | 19,15 | 19,40 | 18,82 | 19,10 | -0,29% | - |
| 22.08.2024 | 19,74 | 19,92 | 19,12 | 19,15 | -3,32% | - |
| 21.08.2024 | 19,40 | 19,83 | 19,08 | 19,81 | 2,01% | - |
| 20.08.2024 | 20,00 | 20,04 | 19,28 | 19,42 | -2,84% | - |
| 19.08.2024 | 19,90 | 20,01 | 19,61 | 19,99 | 0,25% | - |
| 16.08.2024 | 20,02 | 20,19 | 19,62 | 19,94 | -0,38% | - |
| 15.08.2024 | 19,22 | 20,20 | 19,19 | 20,01 | 4,44% | - |
| 14.08.2024 | 19,41 | 19,52 | 18,88 | 19,16 | -1,06% | - |
| 13.08.2024 | 18,54 | 19,56 | 18,47 | 19,37 | 4,90% | - |
| 12.08.2024 | 18,66 | 19,08 | 18,33 | 18,47 | -0,83% | 70,00 |
| 09.08.2024 | 18,29 | 19,20 | 18,16 | 18,62 | 2,01% | - |
| 08.08.2024 | 17,31 | 18,66 | 17,22 | 18,25 | 4,91% | - |
| 07.08.2024 | 17,30 | 18,25 | 17,26 | 17,40 | 1,40% | 6.540,00 |
| 06.08.2024 | 17,22 | 17,80 | 16,79 | 17,16 | 0,63% | - |
| 05.08.2024 | 17,43 | 17,65 | 15,79 | 17,05 | -3,50% | 40,00 |
| 02.08.2024 | 19,00 | 19,05 | 17,21 | 17,67 | -7,54% | 60,00 |
| 01.08.2024 | 20,90 | 21,78 | 19,00 | 19,11 | -17,37% | - |