21,158€
1,06%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 21,11 | 21,20 | 20,23 | 20,99 | 0,25% | - |
| 30.06.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -1,30% | - |
| 27.06.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 2,46% | - |
| 26.06.2025 | 20,44 | 20,70 | 20,44 | 20,70 | 0,15% | 1.500,00 |
| 25.06.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -0,22% | - |
| 24.06.2025 | 20,19 | 20,72 | 20,19 | 20,72 | 3,03% | 6,00 |
| 23.06.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -2,54% | - |
| 20.06.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -1,03% | - |
| 19.06.2025 | 20,71 | 20,85 | 20,71 | 20,85 | 0,29% | 100,00 |
| 18.06.2025 | 20,79 | 20,79 | 20,79 | 20,79 | 2,67% | - |
| 17.06.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -1,17% | - |
| 16.06.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -1,21% | - |
| 13.06.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,66% | - |
| 12.06.2025 | 20,73 | 20,73 | 20,60 | 20,60 | -1,36% | 80,00 |
| 11.06.2025 | 20,89 | 20,89 | 20,89 | 20,89 | -1,86% | - |
| 10.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,52% | - |
| 09.06.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 0,59% | - |
| 06.06.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 1,72% | - |
| 05.06.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 0,95% | - |
| 04.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 2,55% | - |
| 03.06.2025 | 19,99 | 19,99 | 19,99 | 19,99 | 0,22% | - |
| 02.06.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -1,33% | - |
| 30.05.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -0,81% | - |
| 29.05.2025 | 20,29 | 20,38 | 20,29 | 20,38 | 1,49% | 1.562,00 |
| 28.05.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 3,54% | - |
| 27.05.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,18% | - |
| 26.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,96% | - |
| 23.05.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 3,63% | - |
| 22.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,67% | - |
| 21.05.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -1,07% | - |
| 20.05.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -0,65% | - |
| 19.05.2025 | 19,55 | 19,55 | 19,34 | 19,34 | -4,03% | 250,00 |
| 16.05.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -3,17% | - |
| 15.05.2025 | 20,81 | 20,81 | 20,81 | 20,81 | 0,41% | - |
| 14.05.2025 | 20,54 | 20,73 | 20,54 | 20,73 | 4,09% | 25,00 |
| 13.05.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 6,80% | - |
| 12.05.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -0,43% | - |
| 09.05.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 3,96% | - |
| 08.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 3,38% | - |
| 07.05.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,24% | - |
| 06.05.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -0,29% | - |
| 05.05.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,69% | - |
| 02.05.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -18,04% | - |
| 30.04.2025 | 20,91 | 20,91 | 20,91 | 20,91 | -0,78% | - |
| 29.04.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 1,44% | - |
| 28.04.2025 | 21,01 | 21,32 | 20,78 | 20,78 | 0,85% | 100,00 |
| 25.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 7,90% | - |
| 24.04.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,46% | - |
| 23.04.2025 | 18,82 | 19,00 | 18,82 | 19,00 | 7,62% | 80,00 |
| 22.04.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -7,40% | - |
| 17.04.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,79% | - |
| 16.04.2025 | 18,50 | 18,92 | 18,50 | 18,92 | 0,73% | 500,00 |
| 15.04.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,96% | - |
| 14.04.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,95% | - |
| 11.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -7,40% | - |
| 10.04.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 19,40% | - |
| 09.04.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -8,63% | - |
| 08.04.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 7,13% | - |
| 07.04.2025 | 16,89 | 17,69 | 16,89 | 17,69 | -3,87% | 250,00 |
| 04.04.2025 | 19,01 | 19,01 | 18,40 | 18,40 | -12,52% | 50,00 |
| 03.04.2025 | 20,30 | 21,04 | 20,30 | 21,04 | -2,73% | 100,00 |
| 02.04.2025 | 21,63 | 21,63 | 21,63 | 21,63 | 0,77% | - |
| 01.04.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,70% | - |
| 31.03.2025 | 22,32 | 22,32 | 21,31 | 21,31 | -9,32% | 50,00 |
| 28.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,43% | - |
| 27.03.2025 | 24,00 | 24,00 | 23,84 | 23,84 | -2,09% | 250,00 |
| 26.03.2025 | 24,81 | 24,81 | 24,35 | 24,35 | -3,28% | 300,00 |
| 25.03.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 2,17% | - |
| 24.03.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,65% | - |
| 21.03.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -2,49% | - |
| 20.03.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 4,30% | - |
| 19.03.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -2,49% | - |
| 18.03.2025 | 24,69 | 24,69 | 24,69 | 24,69 | 3,46% | - |
| 17.03.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,06% | - |
| 14.03.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 1,60% | 160,00 |
| 13.03.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -3,61% | - |
| 12.03.2025 | 23,33 | 24,63 | 23,33 | 24,63 | 10,13% | 100,00 |
| 11.03.2025 | 22,45 | 22,45 | 22,36 | 22,36 | 0,63% | 470,00 |
| 10.03.2025 | 24,42 | 24,42 | 22,22 | 22,22 | -12,83% | 100,00 |
| 07.03.2025 | 26,36 | 26,42 | 25,49 | 25,49 | -13,80% | 270,00 |
| 06.03.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 4,73% | - |
| 05.03.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -0,58% | - |
| 04.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -6,69% | - |
| 03.03.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -0,70% | - |
| 28.02.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,72% | - |
| 27.02.2025 | 29,82 | 30,43 | 29,82 | 30,43 | 0,85% | 115,00 |
| 26.02.2025 | 29,40 | 30,18 | 29,40 | 30,18 | 1,72% | 85,00 |
| 25.02.2025 | 29,54 | 29,95 | 29,54 | 29,67 | 1,80% | 2.150,00 |
| 24.02.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -5,54% | - |
| 21.02.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -2,36% | - |
| 20.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,34% | - |
| 19.02.2025 | 32,70 | 32,70 | 32,03 | 32,03 | -3,13% | 30,00 |
| 18.02.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 0,32% | - |
| 17.02.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -4,75% | 40,00 |
| 14.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,28% | - |
| 13.02.2025 | 36,30 | 36,30 | 34,89 | 35,05 | 0,06% | 290,00 |
| 12.02.2025 | 32,50 | 35,03 | 32,50 | 35,03 | 16,11% | 400,00 |
| 11.02.2025 | 30,29 | 30,29 | 30,17 | 30,17 | -2,20% | 250,00 |
| 10.02.2025 | 28,99 | 30,85 | 28,99 | 30,85 | 7,36% | 100,00 |
| 07.02.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,84% | - |