25,557€
-0,06%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 25,60 | 25,63 | 25,55 | 25,57 | 0,16% | - |
| 16.12.2025 | 25,52 | 25,53 | 25,51 | 25,53 | -0,56% | - |
| 15.12.2025 | 25,62 | 25,68 | 25,44 | 25,68 | 0,16% | - |
| 12.12.2025 | 25,68 | 25,69 | 25,57 | 25,64 | 0,81% | 500,00 |
| 11.12.2025 | 25,46 | 25,47 | 25,42 | 25,43 | -0,99% | - |
| 10.12.2025 | 25,67 | 25,83 | 25,55 | 25,69 | -0,21% | - |
| 09.12.2025 | 25,60 | 25,74 | 25,55 | 25,74 | 2,54% | 76,00 |
| 08.12.2025 | 24,21 | 26,31 | 24,01 | 25,10 | 25,49% | 5.250,00 |
| 05.12.2025 | 20,02 | 20,19 | 19,69 | 20,00 | 0,19% | - |
| 04.12.2025 | 20,27 | 20,39 | 19,93 | 19,96 | -0,99% | - |
| 03.12.2025 | 19,85 | 20,22 | 19,22 | 20,16 | 3,61% | - |
| 02.12.2025 | 18,83 | 19,62 | 18,81 | 19,46 | 3,08% | - |
| 01.12.2025 | 19,09 | 19,47 | 18,63 | 18,88 | -1,00% | - |
| 28.11.2025 | 18,87 | 19,31 | 18,87 | 19,07 | 0,39% | - |
| 26.11.2025 | 18,90 | 19,11 | 18,62 | 19,00 | 0,65% | - |
| 25.11.2025 | 18,25 | 18,92 | 18,09 | 18,87 | 4,46% | - |
| 24.11.2025 | 18,03 | 18,38 | 17,94 | 18,07 | -1,07% | - |
| 21.11.2025 | 18,66 | 18,81 | 17,51 | 18,26 | -7,73% | - |
| 20.11.2025 | 19,97 | 20,03 | 19,66 | 19,79 | 1,04% | - |
| 19.11.2025 | 19,55 | 20,00 | 19,32 | 19,59 | -0,32% | - |
| 18.11.2025 | 19,44 | 19,80 | 19,00 | 19,65 | 0,85% | - |
| 17.11.2025 | 20,02 | 20,43 | 19,15 | 19,49 | -2,79% | - |
| 14.11.2025 | 19,99 | 20,27 | 19,28 | 20,05 | -0,89% | - |
| 13.11.2025 | 21,06 | 21,07 | 20,15 | 20,23 | -3,83% | - |
| 12.11.2025 | 21,14 | 21,56 | 20,59 | 21,03 | 0,65% | - |
| 11.11.2025 | 20,37 | 20,90 | 19,93 | 20,90 | 2,63% | - |
| 10.11.2025 | 19,87 | 20,48 | 19,78 | 20,36 | 3,39% | - |
| 07.11.2025 | 19,64 | 19,70 | 18,95 | 19,70 | 0,01% | - |
| 06.11.2025 | 19,57 | 20,26 | 19,37 | 19,69 | 0,40% | - |
| 05.11.2025 | 19,51 | 19,93 | 19,48 | 19,61 | 0,44% | - |
| 04.11.2025 | 20,18 | 20,21 | 19,44 | 19,53 | -3,84% | - |
| 03.11.2025 | 20,22 | 20,82 | 20,14 | 20,31 | 0,41% | 176,00 |
| 31.10.2025 | 20,49 | 20,85 | 20,02 | 20,23 | -0,75% | - |
| 30.10.2025 | 20,31 | 20,77 | 20,04 | 20,38 | 0,44% | - |
| 29.10.2025 | 20,41 | 20,63 | 19,83 | 20,29 | -0,29% | - |
| 28.10.2025 | 20,58 | 21,78 | 20,23 | 20,35 | -2,10% | - |
| 27.10.2025 | 19,77 | 21,34 | 18,84 | 20,78 | 5,41% | 120,00 |
| 24.10.2025 | 19,80 | 20,26 | 19,60 | 19,72 | 0,68% | - |
| 23.10.2025 | 19,45 | 19,84 | 19,30 | 19,58 | 0,39% | - |
| 22.10.2025 | 19,61 | 19,76 | 19,29 | 19,51 | -0,70% | - |
| 21.10.2025 | 19,38 | 19,74 | 19,22 | 19,64 | 1,40% | - |
| 20.10.2025 | 19,28 | 19,79 | 19,15 | 19,37 | 0,58% | - |
| 17.10.2025 | 18,95 | 19,58 | 18,45 | 19,26 | 0,60% | - |
| 16.10.2025 | 19,56 | 20,14 | 18,90 | 19,15 | -2,80% | - |
| 15.10.2025 | 19,64 | 19,91 | 19,26 | 19,70 | 0,83% | - |
| 14.10.2025 | 19,93 | 19,97 | 19,29 | 19,53 | -2,44% | - |
| 13.10.2025 | 19,74 | 20,26 | 19,62 | 20,02 | 0,95% | 2.992,00 |
| 10.10.2025 | 20,78 | 21,09 | 19,50 | 19,84 | -4,05% | - |
| 09.10.2025 | 19,32 | 20,73 | 18,83 | 20,67 | 5,57% | - |
| 08.10.2025 | 21,10 | 21,45 | 18,90 | 19,58 | 8,86% | - |
| 07.10.2025 | 18,21 | 18,31 | 17,24 | 17,99 | -0,40% | - |
| 06.10.2025 | 17,35 | 18,34 | 17,30 | 18,06 | 4,07% | - |
| 03.10.2025 | 17,54 | 17,88 | 17,29 | 17,35 | -0,44% | - |
| 02.10.2025 | 16,79 | 17,79 | 16,77 | 17,43 | 3,09% | 100,00 |
| 01.10.2025 | 16,79 | 17,48 | 16,60 | 16,91 | 1,56% | - |
| 30.09.2025 | 17,13 | 17,13 | 16,39 | 16,65 | -3,26% | - |
| 29.09.2025 | 16,92 | 17,36 | 16,80 | 17,21 | 1,86% | - |
| 26.09.2025 | 16,49 | 17,01 | 16,41 | 16,90 | 1,83% | - |
| 25.09.2025 | 16,83 | 16,89 | 16,35 | 16,59 | -0,59% | - |
| 24.09.2025 | 16,89 | 17,42 | 16,54 | 16,69 | -2,94% | - |
| 23.09.2025 | 17,19 | 17,22 | 17,04 | 17,19 | 0,81% | - |
| 22.09.2025 | 17,06 | 17,21 | 16,45 | 17,06 | 1,05% | - |
| 19.09.2025 | 17,21 | 17,28 | 16,83 | 16,88 | -0,83% | - |
| 18.09.2025 | 16,63 | 17,24 | 16,59 | 17,02 | 3,23% | - |
| 17.09.2025 | 16,49 | 16,84 | 16,32 | 16,49 | 0,14% | - |
| 16.09.2025 | 16,77 | 16,83 | 16,16 | 16,46 | -2,03% | 100,00 |
| 15.09.2025 | 16,42 | 17,06 | 16,40 | 16,81 | 0,15% | - |
| 12.09.2025 | 16,58 | 16,87 | 16,54 | 16,78 | 0,90% | 230,00 |
| 11.09.2025 | 17,08 | 17,20 | 16,58 | 16,63 | -1,89% | - |
| 10.09.2025 | 17,12 | 17,59 | 16,92 | 16,95 | 0,09% | - |
| 09.09.2025 | 17,18 | 17,28 | 16,70 | 16,93 | -1,45% | - |
| 08.09.2025 | 16,45 | 17,30 | 16,10 | 17,18 | 4,13% | - |
| 05.09.2025 | 16,00 | 16,63 | 15,97 | 16,50 | 3,66% | - |
| 04.09.2025 | 16,49 | 16,54 | 15,75 | 15,92 | -3,52% | - |
| 03.09.2025 | 16,43 | 16,62 | 16,11 | 16,50 | 0,16% | - |
| 02.09.2025 | 16,96 | 16,98 | 16,22 | 16,47 | -2,99% | - |
| 01.09.2025 | 16,94 | 17,00 | 16,93 | 16,98 | 0,04% | - |
| 29.08.2025 | 17,23 | 17,39 | 16,75 | 16,97 | -1,16% | - |
| 28.08.2025 | 16,22 | 17,26 | 16,22 | 17,17 | 6,03% | 6.916,00 |
| 27.08.2025 | 15,54 | 16,23 | 15,47 | 16,20 | 6,31% | - |
| 26.08.2025 | 15,28 | 15,53 | 15,19 | 15,24 | -0,65% | 200,00 |
| 25.08.2025 | 15,18 | 15,35 | 14,89 | 15,34 | 1,06% | - |
| 22.08.2025 | 14,88 | 15,25 | 14,73 | 15,18 | 1,83% | - |
| 21.08.2025 | 14,69 | 14,94 | 14,56 | 14,90 | 1,46% | - |
| 20.08.2025 | 14,74 | 14,98 | 14,38 | 14,69 | -1,55% | - |
| 19.08.2025 | 15,37 | 15,53 | 14,89 | 14,92 | -2,57% | - |
| 18.08.2025 | 15,25 | 15,63 | 15,16 | 15,31 | 0,47% | - |
| 15.08.2025 | 15,44 | 15,80 | 15,05 | 15,24 | -0,79% | - |
| 14.08.2025 | 14,80 | 15,38 | 14,29 | 15,36 | 3,98% | - |
| 13.08.2025 | 14,14 | 14,79 | 13,98 | 14,77 | 4,12% | - |
| 12.08.2025 | 13,75 | 14,23 | 13,42 | 14,19 | 3,26% | - |
| 11.08.2025 | 13,95 | 14,15 | 13,64 | 13,74 | -2,12% | 200,00 |
| 08.08.2025 | 14,61 | 14,74 | 13,89 | 14,04 | -3,38% | - |
| 07.08.2025 | 14,77 | 15,10 | 14,21 | 14,53 | -1,73% | - |
| 06.08.2025 | 14,78 | 15,09 | 14,64 | 14,79 | -0,25% | 600,00 |
| 05.08.2025 | 14,90 | 15,33 | 14,65 | 14,82 | 0,24% | - |
| 04.08.2025 | 15,01 | 15,28 | 14,47 | 14,79 | -0,70% | 40,00 |
| 01.08.2025 | 15,57 | 15,80 | 14,32 | 14,89 | -4,17% | - |
| 31.07.2025 | 16,90 | 17,20 | 15,36 | 15,54 | -32,68% | 2.880,00 |
| 30.07.2025 | 23,39 | 23,92 | 22,98 | 23,09 | -1,19% | - |