23,288€
3,57%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 22,33 | 23,70 | 21,92 | 23,31 | 2,43% | 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% | - |
| 06.02.2025 | 28,34 | 29,04 | 28,34 | 28,79 | 2,13% | - |
| 05.02.2025 | 27,98 | 28,47 | 27,53 | 28,19 | 0,35% | - |
| 04.02.2025 | 28,87 | 29,03 | 27,90 | 28,09 | -0,17% | 225,00 |
| 03.02.2025 | 28,55 | 28,66 | 27,50 | 28,14 | -1,66% | 21,00 |
| 31.01.2025 | 28,73 | 30,19 | 28,44 | 28,62 | 0,90% | - |
| 30.01.2025 | 27,70 | 28,67 | 27,38 | 28,36 | -2,00% | 12.057,00 |
| 29.01.2025 | 30,16 | 30,56 | 28,25 | 28,94 | -3,13% | - |
| 28.01.2025 | 27,63 | 30,81 | 27,52 | 29,87 | 8,27% | 4.000,00 |
| 27.01.2025 | 27,25 | 29,29 | 25,75 | 27,59 | 0,79% | 114,00 |
| 24.01.2025 | 27,15 | 27,98 | 26,99 | 27,38 | 0,70% | - |
| 23.01.2025 | 27,02 | 27,25 | 26,10 | 27,19 | 1,27% | - |
| 22.01.2025 | 26,51 | 26,91 | 25,90 | 26,84 | 1,65% | - |
| 21.01.2025 | 26,13 | 26,70 | 25,77 | 26,41 | 1,76% | - |
| 20.01.2025 | 26,72 | 26,79 | 25,95 | 25,95 | -0,11% | - |
| 17.01.2025 | 26,03 | 26,56 | 25,86 | 25,98 | 0,03% | - |
| 16.01.2025 | 27,06 | 27,50 | 25,38 | 25,97 | -3,81% | - |
| 15.01.2025 | 26,49 | 27,78 | 26,46 | 27,00 | 2,21% | - |
| 14.01.2025 | 26,33 | 26,87 | 26,18 | 26,41 | 0,17% | - |
| 13.01.2025 | 26,98 | 26,99 | 26,06 | 26,37 | -2,29% | 180,00 |
| 10.01.2025 | 27,83 | 27,91 | 26,52 | 26,99 | -2,89% | - |
| 09.01.2025 | 27,79 | 27,83 | 27,73 | 27,79 | 0,01% | - |
| 08.01.2025 | 27,88 | 28,21 | 27,46 | 27,79 | -0,22% | - |
| 07.01.2025 | 28,67 | 29,00 | 27,46 | 27,85 | -3,05% | - |
| 06.01.2025 | 28,36 | 29,16 | 28,27 | 28,72 | 1,11% | - |
| 03.01.2025 | 27,51 | 28,41 | 27,44 | 28,41 | 3,23% | - |
| 02.01.2025 | 27,02 | 27,83 | 27,00 | 27,52 | 0,33% | - |
| 30.12.2024 | 27,63 | 27,69 | 27,14 | 27,43 | -1,01% | - |
| 27.12.2024 | 28,55 | 28,69 | 27,26 | 27,71 | -3,75% | 80,00 |
| 23.12.2024 | 28,81 | 29,17 | 28,47 | 28,79 | 0,02% | - |
| 20.12.2024 | 27,45 | 28,90 | 26,18 | 28,78 | 4,83% | 3.914,00 |
| 19.12.2024 | 28,36 | 28,98 | 27,32 | 27,46 | -3,29% | 40,00 |
| 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% | - |