CONFLUENT INC.A DL-,00001
[WKN: A3CS43 | ISIN: US20717M1036]
Aktienkurse
21,100€ 0,48%
Echtzeit-Aktienkurs CONFLUENT INC.A DL-,00001
Bid: Ask:

Aktienkurse zur CONFLUENT INC.A DL-,00001 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 21,19 21,27 20,23 21,16 -0,01% -
30.06.2025 21,01 21,39 20,95 21,16 1,21% -
27.06.2025 21,32 21,51 20,64 20,91 -1,56% -
26.06.2025 20,38 21,30 20,16 21,24 3,68% -
25.06.2025 20,90 21,27 20,43 20,49 -0,85% -
24.06.2025 20,19 20,91 20,17 20,66 2,86% -
23.06.2025 20,18 20,52 19,82 20,09 -0,65% -
20.06.2025 20,80 21,03 20,01 20,22 -2,32% -
19.06.2025 20,92 20,92 20,70 20,70 -0,71% -
18.06.2025 20,87 21,23 20,68 20,85 -0,18% 600,00
17.06.2025 20,26 21,16 20,18 20,89 1,94% -
16.06.2025 20,49 20,82 20,34 20,49 0,00% -
13.06.2025 20,92 21,25 20,38 20,49 -2,90% -
12.06.2025 20,85 21,30 20,53 21,10 0,50% -
11.06.2025 20,92 21,39 20,84 20,99 -0,50% -
10.06.2025 21,35 21,63 20,84 21,10 -1,16% -
09.06.2025 21,30 21,82 21,30 21,35 -0,11% -
06.06.2025 21,04 22,14 21,04 21,37 1,10% -
05.06.2025 20,89 21,91 20,75 21,14 1,62% -
04.06.2025 20,54 20,97 20,44 20,80 1,02% -
03.06.2025 20,13 20,68 19,85 20,59 2,21% -
02.06.2025 20,17 20,21 19,27 20,14 -0,62% -
30.05.2025 20,38 20,43 19,73 20,27 -0,21% -
29.05.2025 20,46 20,71 19,80 20,31 1,31% -
28.05.2025 20,14 20,32 19,78 20,05 -0,17% -
27.05.2025 19,64 20,17 19,54 20,08 2,12% -
26.05.2025 19,37 19,67 19,37 19,67 2,30% -
23.05.2025 19,33 19,46 18,65 19,22 -0,97% -
22.05.2025 18,47 19,55 18,47 19,41 4,41% -
21.05.2025 19,11 19,37 18,50 18,59 -3,99% -
20.05.2025 19,42 19,55 19,20 19,37 -0,59% 400,00
19.05.2025 19,76 19,76 18,90 19,48 -3,58% -
16.05.2025 20,25 20,47 20,06 20,20 -0,61% -
15.05.2025 20,82 20,90 19,81 20,33 -3,41% -
14.05.2025 20,64 21,11 20,49 21,05 1,90% -
13.05.2025 20,06 20,87 19,79 20,65 2,58% -
12.05.2025 18,64 20,23 18,63 20,13 9,82% -
09.05.2025 18,76 18,99 18,17 18,33 -1,85% -
08.05.2025 18,02 18,92 18,01 18,68 3,43% -
07.05.2025 17,59 18,17 17,32 18,06 4,12% -
06.05.2025 17,39 17,62 16,96 17,34 -0,60% -
05.05.2025 17,41 17,72 17,01 17,45 -0,41% -
02.05.2025 17,30 17,88 16,90 17,52 -16,49% 2.100,00
30.04.2025 21,16 21,22 20,08 20,98 -0,72% -
29.04.2025 21,18 21,47 20,98 21,13 0,18% -
28.04.2025 21,12 21,42 20,66 21,09 -0,66% -
25.04.2025 20,64 21,34 20,23 21,23 4,03% -
24.04.2025 19,28 20,65 19,01 20,41 6,16% 1.500,00
23.04.2025 19,02 20,04 18,75 19,23 6,46% 15.400,00
22.04.2025 17,65 18,44 17,65 18,06 -2,85% -
17.04.2025 19,07 19,20 18,36 18,59 -1,62% -
16.04.2025 18,68 19,30 18,46 18,90 -1,47% -
15.04.2025 18,92 19,45 18,88 19,18 1,29% -
14.04.2025 18,98 19,90 18,72 18,93 -0,25% -
11.04.2025 19,11 19,18 18,09 18,98 0,20% 200,00
10.04.2025 20,88 20,94 18,43 18,94 -9,39% -
09.04.2025 17,27 21,46 17,14 20,90 16,29% 300,00
08.04.2025 19,18 19,81 17,56 17,98 -3,73% -
07.04.2025 17,25 19,43 16,67 18,67 1,32% 860,00
04.04.2025 19,08 19,16 17,06 18,43 -4,16% -
03.04.2025 20,22 20,76 19,07 19,23 -13,48% -
02.04.2025 21,80 22,54 20,87 22,23 1,83% -
01.04.2025 21,60 21,98 21,10 21,83 0,69% -
31.03.2025 22,46 22,46 20,98 21,68 -4,99% -
28.03.2025 23,61 23,73 22,20 22,81 -4,09% -
27.03.2025 24,16 24,36 23,16 23,79 -1,48% -
26.03.2025 24,88 25,04 24,05 24,14 -2,96% -
25.03.2025 25,25 25,51 24,56 24,88 -1,54% 200,00
24.03.2025 24,63 25,62 24,61 25,27 2,74% 133,00
21.03.2025 24,56 24,62 23,65 24,59 0,09% -
20.03.2025 25,07 25,29 24,37 24,57 -1,98% -
19.03.2025 24,13 25,39 24,13 25,07 4,81% -
18.03.2025 24,79 24,90 23,57 23,92 -3,35% -
17.03.2025 24,12 25,26 24,02 24,75 2,90% -
14.03.2025 23,89 24,78 23,85 24,05 1,72% -
13.03.2025 23,98 24,13 23,11 23,64 -0,20% 800,00
12.03.2025 23,43 24,94 23,41 23,69 0,30% 600,00
11.03.2025 22,33 23,85 21,92 23,62 3,79% 300,00
10.03.2025 24,52 24,54 21,77 22,76 -7,27% 100,00
07.03.2025 26,23 26,30 23,53 24,54 -7,57% -
06.03.2025 29,57 29,73 26,42 26,55 -10,97% -
05.03.2025 28,40 30,23 27,61 29,82 6,04% 50,00
04.03.2025 28,59 28,59 26,96 28,12 -0,85% -
03.03.2025 30,57 30,95 28,13 28,36 -7,36% -
28.02.2025 30,80 30,83 29,69 30,61 0,47% -
27.02.2025 29,95 31,69 29,95 30,47 3,70% -
26.02.2025 29,20 30,93 29,20 29,38 1,47% -
25.02.2025 29,68 29,87 27,56 28,96 -2,55% 100,00
24.02.2025 29,23 30,15 28,11 29,71 0,21% -
21.02.2025 31,00 31,46 29,35 29,65 -4,30% -
20.02.2025 31,75 31,86 30,11 30,98 -2,78% 12,00
19.02.2025 32,95 33,54 31,84 31,87 -4,73% -
18.02.2025 33,22 34,22 32,88 33,45 0,81% -
17.02.2025 33,11 33,21 33,10 33,18 -0,09% -
14.02.2025 34,78 35,23 33,18 33,21 -4,11% -
13.02.2025 36,39 36,64 33,70 34,64 -4,37% 470,00
12.02.2025 33,00 36,50 32,06 36,22 24,65% 275,00
11.02.2025 30,46 30,61 28,91 29,06 -4,81% 100,00
10.02.2025 29,16 30,95 29,13 30,52 4,93% -
07.02.2025 28,89 29,61 28,72 29,09 1,04% -