17,664€
-1,95%
Echtzeit-Aktienkurs CONFLUENT INC.A DL-,00001
Bid:
Ask:
Aktienkurse zur CONFLUENT INC.A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,24 | 18,42 | 17,38 | 17,66 | -3,18% | 300,00 |
| 05.09.2024 | 17,85 | 18,25 | 17,65 | 18,24 | 2,14% | - |
| 04.09.2024 | 18,34 | 18,45 | 17,85 | 17,86 | -3,17% | - |
| 03.09.2024 | 19,17 | 19,19 | 18,35 | 18,44 | -3,82% | - |
| 02.09.2024 | 19,19 | 19,19 | 19,12 | 19,18 | -0,16% | 30,00 |
| 30.08.2024 | 18,91 | 19,34 | 18,74 | 19,21 | 1,86% | - |
| 29.08.2024 | 18,38 | 19,29 | 18,24 | 18,86 | 2,70% | - |
| 28.08.2024 | 18,97 | 18,99 | 18,30 | 18,36 | -2,47% | - |
| 27.08.2024 | 19,14 | 19,25 | 18,58 | 18,83 | -2,01% | 517,00 |
| 26.08.2024 | 19,10 | 19,68 | 19,07 | 19,21 | 0,60% | - |
| 23.08.2024 | 19,15 | 19,40 | 18,82 | 19,10 | -0,29% | - |
| 22.08.2024 | 19,74 | 19,92 | 19,12 | 19,15 | -3,32% | - |
| 21.08.2024 | 19,40 | 19,83 | 19,08 | 19,81 | 2,01% | - |
| 20.08.2024 | 20,00 | 20,04 | 19,28 | 19,42 | -2,84% | - |
| 19.08.2024 | 19,90 | 20,01 | 19,61 | 19,99 | 0,25% | - |
| 16.08.2024 | 20,02 | 20,19 | 19,62 | 19,94 | -0,38% | - |
| 15.08.2024 | 19,22 | 20,20 | 19,19 | 20,01 | 4,44% | - |
| 14.08.2024 | 19,41 | 19,52 | 18,88 | 19,16 | -1,06% | - |
| 13.08.2024 | 18,54 | 19,56 | 18,47 | 19,37 | 4,90% | - |
| 12.08.2024 | 18,66 | 19,08 | 18,33 | 18,47 | -0,83% | 70,00 |
| 09.08.2024 | 18,29 | 19,20 | 18,16 | 18,62 | 2,01% | - |
| 08.08.2024 | 17,31 | 18,66 | 17,22 | 18,25 | 4,91% | - |
| 07.08.2024 | 17,30 | 18,25 | 17,26 | 17,40 | 1,40% | 6.540,00 |
| 06.08.2024 | 17,22 | 17,80 | 16,79 | 17,16 | 0,63% | - |
| 05.08.2024 | 17,43 | 17,65 | 15,79 | 17,05 | -3,50% | 40,00 |
| 02.08.2024 | 19,00 | 19,05 | 17,21 | 17,67 | -7,54% | 60,00 |
| 01.08.2024 | 20,90 | 21,78 | 19,00 | 19,11 | -17,37% | - |
| 31.07.2024 | 22,16 | 23,67 | 22,14 | 23,13 | 2,91% | - |
| 30.07.2024 | 22,72 | 23,07 | 21,93 | 22,47 | -1,06% | - |
| 29.07.2024 | 23,07 | 23,45 | 22,65 | 22,71 | -1,52% | - |
| 26.07.2024 | 23,08 | 23,58 | 22,94 | 23,06 | 0,11% | - |
| 25.07.2024 | 22,52 | 23,58 | 21,78 | 23,04 | 2,45% | - |
| 24.07.2024 | 23,34 | 23,39 | 22,40 | 22,49 | -3,84% | - |
| 23.07.2024 | 23,04 | 23,56 | 22,82 | 23,39 | 1,42% | - |
| 22.07.2024 | 22,31 | 23,15 | 22,22 | 23,06 | 2,91% | 60,00 |
| 19.07.2024 | 22,61 | 22,76 | 22,01 | 22,41 | -0,41% | - |
| 18.07.2024 | 23,87 | 24,10 | 22,05 | 22,50 | -5,67% | - |
| 17.07.2024 | 23,92 | 24,14 | 23,30 | 23,85 | -0,37% | - |
| 16.07.2024 | 24,28 | 24,51 | 23,73 | 23,94 | -1,79% | - |
| 15.07.2024 | 24,08 | 24,63 | 23,84 | 24,38 | 1,75% | - |
| 12.07.2024 | 23,16 | 24,27 | 22,78 | 23,96 | 3,89% | - |
| 11.07.2024 | 23,91 | 24,74 | 22,86 | 23,06 | -3,13% | - |
| 10.07.2024 | 25,75 | 26,07 | 23,68 | 23,80 | -7,68% | - |
| 09.07.2024 | 27,01 | 27,45 | 25,71 | 25,78 | -4,40% | - |
| 08.07.2024 | 27,01 | 27,32 | 26,29 | 26,97 | -0,26% | - |
| 05.07.2024 | 26,38 | 27,22 | 26,22 | 27,04 | 2,22% | 15,00 |
| 04.07.2024 | 26,49 | 26,56 | 26,44 | 26,45 | -0,44% | - |
| 03.07.2024 | 27,07 | 27,42 | 26,33 | 26,57 | -1,83% | - |
| 02.07.2024 | 26,56 | 27,33 | 26,20 | 27,07 | 1,86% | - |
| 01.07.2024 | 27,50 | 27,68 | 26,03 | 26,57 | -3,62% | - |
| 28.06.2024 | 27,66 | 28,18 | 27,17 | 27,57 | -0,28% | 140,00 |
| 27.06.2024 | 25,73 | 27,69 | 25,44 | 27,65 | 7,16% | - |
| 26.06.2024 | 25,21 | 26,03 | 25,08 | 25,80 | 2,00% | - |
| 25.06.2024 | 25,49 | 25,70 | 25,12 | 25,30 | -0,67% | - |
| 24.06.2024 | 25,29 | 25,70 | 24,96 | 25,47 | 0,59% | - |
| 21.06.2024 | 25,13 | 25,53 | 24,73 | 25,32 | 0,62% | 1.600,00 |
| 20.06.2024 | 25,24 | 26,57 | 24,54 | 25,16 | -0,36% | 900,00 |
| 19.06.2024 | 25,92 | 25,94 | 23,75 | 25,25 | -2,67% | - |
| 18.06.2024 | 25,93 | 26,40 | 25,67 | 25,94 | 0,17% | - |
| 17.06.2024 | 25,89 | 26,05 | 25,27 | 25,90 | -0,21% | - |
| 14.06.2024 | 25,96 | 26,23 | 25,62 | 25,95 | 0,08% | - |
| 13.06.2024 | 25,85 | 26,05 | 24,90 | 25,93 | 0,28% | 386,00 |
| 12.06.2024 | 24,10 | 25,99 | 24,05 | 25,86 | 7,53% | - |
| 11.06.2024 | 24,37 | 24,75 | 23,93 | 24,05 | -0,76% | - |
| 10.06.2024 | 23,88 | 24,46 | 23,46 | 24,24 | 1,55% | - |
| 07.06.2024 | 23,85 | 24,12 | 23,52 | 23,87 | 0,07% | - |
| 06.06.2024 | 24,21 | 24,51 | 23,61 | 23,85 | -1,68% | 390,00 |
| 05.06.2024 | 23,70 | 24,41 | 23,45 | 24,26 | 2,75% | - |
| 04.06.2024 | 23,64 | 24,25 | 23,59 | 23,61 | -0,50% | 375,00 |
| 03.06.2024 | 24,07 | 24,76 | 23,42 | 23,72 | -0,84% | - |
| 31.05.2024 | 24,96 | 25,56 | 23,50 | 23,93 | -6,03% | 2.302,00 |
| 30.05.2024 | 27,47 | 27,80 | 25,21 | 25,46 | -9,12% | - |
| 29.05.2024 | 27,39 | 28,26 | 26,97 | 28,02 | 1,99% | - |
| 28.05.2024 | 27,76 | 27,95 | 27,43 | 27,47 | -1,11% | 84,00 |
| 27.05.2024 | 27,80 | 27,80 | 27,73 | 27,78 | -0,09% | 2.000,00 |
| 24.05.2024 | 28,43 | 28,98 | 27,74 | 27,80 | -2,77% | - |
| 23.05.2024 | 29,60 | 30,20 | 28,59 | 28,59 | -3,21% | - |
| 22.05.2024 | 29,06 | 29,54 | 28,66 | 29,54 | 1,62% | - |
| 21.05.2024 | 29,43 | 29,47 | 28,50 | 29,07 | -1,43% | - |
| 20.05.2024 | 29,64 | 29,99 | 28,86 | 29,49 | -0,50% | - |
| 17.05.2024 | 29,07 | 29,83 | 29,07 | 29,64 | 2,14% | - |
| 16.05.2024 | 29,31 | 29,62 | 28,96 | 29,02 | -0,92% | 251,00 |
| 15.05.2024 | 28,35 | 29,42 | 28,32 | 29,29 | 3,31% | - |
| 14.05.2024 | 27,55 | 29,06 | 27,36 | 28,35 | 2,07% | - |
| 13.05.2024 | 27,32 | 27,85 | 26,48 | 27,78 | 1,73% | 300,00 |
| 10.05.2024 | 28,89 | 29,10 | 27,26 | 27,30 | -5,21% | 30,00 |
| 09.05.2024 | 29,13 | 30,03 | 28,46 | 28,80 | -1,36% | - |
| 08.05.2024 | 27,37 | 29,62 | 26,90 | 29,20 | 12,84% | - |
| 07.05.2024 | 26,64 | 26,78 | 25,42 | 25,88 | -2,71% | - |
| 06.05.2024 | 26,61 | 27,48 | 26,48 | 26,60 | 0,06% | - |
| 03.05.2024 | 26,40 | 26,85 | 26,17 | 26,58 | 1,24% | - |
| 02.05.2024 | 26,35 | 27,09 | 25,84 | 26,26 | -0,36% | 5,00 |
| 30.04.2024 | 26,94 | 27,16 | 26,34 | 26,35 | -2,15% | - |
| 29.04.2024 | 27,82 | 28,16 | 26,79 | 26,93 | -3,11% | - |
| 26.04.2024 | 28,56 | 28,56 | 27,25 | 27,80 | 3,29% | - |
| 25.04.2024 | 26,53 | 26,98 | 25,85 | 26,91 | -0,33% | - |
| 24.04.2024 | 26,65 | 27,34 | 26,44 | 27,00 | 1,33% | 1.000,00 |
| 23.04.2024 | 25,68 | 27,21 | 25,61 | 26,65 | 3,77% | - |
| 22.04.2024 | 25,27 | 25,96 | 25,06 | 25,68 | 1,73% | - |
| 19.04.2024 | 25,58 | 25,83 | 24,90 | 25,24 | -2,00% | - |