16,516€
-2,25%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 23,36 | 23,89 | 23,23 | 23,36 | 0,24% | - |
| 28.07.2025 | 23,44 | 23,88 | 23,26 | 23,31 | 0,09% | - |
| 25.07.2025 | 22,67 | 23,57 | 22,60 | 23,29 | 2,85% | - |
| 24.07.2025 | 22,33 | 22,89 | 22,04 | 22,64 | 1,21% | - |
| 23.07.2025 | 22,26 | 22,76 | 22,07 | 22,37 | 1,02% | - |
| 22.07.2025 | 21,82 | 22,32 | 21,23 | 22,15 | 1,61% | - |
| 21.07.2025 | 21,74 | 22,16 | 21,39 | 21,80 | -0,14% | - |
| 18.07.2025 | 22,20 | 22,20 | 21,44 | 21,83 | -0,48% | - |
| 17.07.2025 | 21,44 | 22,22 | 21,39 | 21,93 | 2,38% | - |
| 16.07.2025 | 20,93 | 21,48 | 20,58 | 21,42 | 2,02% | - |
| 15.07.2025 | 20,54 | 21,29 | 20,44 | 21,00 | 2,23% | - |
| 14.07.2025 | 20,58 | 20,91 | 20,42 | 20,54 | -0,48% | - |
| 11.07.2025 | 20,91 | 21,34 | 20,55 | 20,64 | -1,54% | - |
| 10.07.2025 | 21,74 | 21,88 | 20,44 | 20,96 | -3,88% | - |
| 09.07.2025 | 21,72 | 22,07 | 21,55 | 21,81 | 0,42% | - |
| 08.07.2025 | 21,98 | 22,29 | 21,58 | 21,71 | -1,46% | - |
| 07.07.2025 | 22,31 | 22,39 | 21,74 | 22,04 | -0,94% | - |
| 04.07.2025 | 22,30 | 22,30 | 22,22 | 22,25 | -0,54% | - |
| 03.07.2025 | 21,78 | 22,69 | 21,69 | 22,37 | 3,09% | - |
| 02.07.2025 | 21,18 | 21,84 | 20,90 | 21,70 | 2,54% | - |
| 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 |