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% | - |