25,710€
-6,64%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 26,82 | 26,82 | 25,81 | 25,81 | -6,28% | 310,00 |
| 14.11.2024 | 27,32 | 27,54 | 27,28 | 27,54 | 6,74% | 400,00 |
| 13.11.2024 | 25,90 | 25,90 | 25,80 | 25,80 | 1,12% | 10,00 |
| 12.11.2024 | 25,16 | 25,52 | 25,16 | 25,52 | 3,43% | 100,00 |
| 11.11.2024 | 24,68 | 24,68 | 24,67 | 24,67 | -3,50% | - |
| 08.11.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 1,63% | - |
| 07.11.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 1,62% | - |
| 06.11.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 1,14% | - |
| 05.11.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 2,17% | - |
| 04.11.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 0,38% | - |
| 01.11.2024 | 23,55 | 24,02 | 23,55 | 23,87 | -3,11% | 486,00 |
| 31.10.2024 | 23,83 | 24,63 | 23,83 | 24,63 | 14,96% | 315,00 |
| 30.10.2024 | 21,36 | 21,43 | 21,36 | 21,43 | 3,13% | 25,00 |
| 29.10.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,29% | - |
| 28.10.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 3,97% | - |
| 25.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 2,17% | - |
| 24.10.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -2,83% | - |
| 23.10.2024 | 20,19 | 20,19 | 20,19 | 20,19 | -0,84% | - |
| 22.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,19% | - |
| 21.10.2024 | 20,57 | 20,60 | 20,57 | 20,60 | 0,27% | 100,00 |
| 18.10.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 1,26% | - |
| 17.10.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -0,37% | - |
| 16.10.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,39% | - |
| 15.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 1,04% | - |
| 14.10.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,47% | - |
| 11.10.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 7,24% | - |
| 10.10.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 5,24% | - |
| 09.10.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,42% | - |
| 08.10.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -2,67% | - |
| 07.10.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 8,68% | - |
| 04.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,71% | - |
| 03.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 1,23% | 100,00 |
| 02.10.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -6,22% | - |
| 01.10.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 2,24% | 750,00 |
| 30.09.2024 | 17,55 | 17,74 | 17,55 | 17,74 | 1,02% | 485,00 |
| 27.09.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,86% | - |
| 26.09.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,83% | - |
| 25.09.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,90% | - |
| 24.09.2024 | 17,62 | 17,73 | 17,62 | 17,73 | -1,77% | 500,00 |
| 23.09.2024 | 18,15 | 18,15 | 18,05 | 18,05 | -1,91% | 450,00 |
| 20.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,04% | - |
| 19.09.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,28% | - |
| 18.09.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 0,45% | - |
| 17.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 2,83% | - |
| 16.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 3,65% | - |
| 13.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,37% | - |
| 12.09.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,06% | - |
| 11.09.2024 | 17,40 | 17,65 | 17,40 | 17,65 | -1,68% | 100,00 |
| 10.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 1,78% | - |
| 09.09.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -2,82% | - |
| 06.09.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 2,17% | - |
| 05.09.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -2,67% | - |
| 04.09.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -4,27% | - |
| 03.09.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -0,29% | - |
| 02.09.2024 | 19,28 | 19,28 | 19,13 | 19,13 | 1,65% | 75,00 |
| 30.08.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 2,89% | - |
| 29.08.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -3,09% | - |
| 28.08.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -1,20% | - |
| 27.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,48% | - |
| 26.08.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -0,26% | - |
| 23.08.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,54% | - |
| 22.08.2024 | 19,65 | 19,65 | 19,36 | 19,36 | 0,26% | 50,00 |
| 21.08.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,68% | - |
| 20.08.2024 | 19,91 | 20,10 | 19,44 | 19,44 | -1,78% | 750,00 |
| 19.08.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -0,72% | - |
| 16.08.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 4,25% | - |
| 15.08.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -1,95% | - |
| 14.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,76% | 260,00 |
| 13.08.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -1,93% | - |
| 12.08.2024 | 18,51 | 18,80 | 18,51 | 18,80 | 3,33% | 25,00 |
| 09.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 5,75% | - |
| 08.08.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 07.08.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 1,69% | - |
| 06.08.2024 | 17,25 | 18,10 | 16,92 | 16,92 | -3,11% | 800,00 |
| 05.08.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -6,21% | 85,00 |
| 02.08.2024 | 18,80 | 19,04 | 18,62 | 18,62 | -10,54% | 220,00 |
| 01.08.2024 | 20,57 | 20,82 | 20,13 | 20,82 | -5,88% | 870,00 |
| 31.07.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -2,21% | - |
| 30.07.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -1,48% | - |
| 29.07.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,04% | - |
| 26.07.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 2,43% | - |
| 25.07.2024 | 22,41 | 22,48 | 22,39 | 22,42 | -3,47% | 236,00 |
| 24.07.2024 | 23,23 | 23,23 | 23,23 | 23,23 | 1,31% | - |
| 23.07.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 3,22% | - |
| 22.07.2024 | 22,21 | 22,21 | 22,21 | 22,21 | -1,29% | - |
| 19.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -5,30% | - |
| 18.07.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,19% | - |
| 17.07.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -2,62% | - |
| 16.07.2024 | 24,28 | 24,45 | 24,28 | 24,45 | 2,02% | 25,00 |
| 15.07.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 3,48% | - |
| 12.07.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -0,77% | - |
| 11.07.2024 | 23,80 | 24,01 | 23,34 | 23,34 | -9,31% | 240,00 |
| 10.07.2024 | 25,62 | 25,73 | 25,62 | 25,73 | -4,26% | 100,00 |
| 09.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -0,17% | - |
| 08.07.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 2,05% | - |
| 05.07.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 0,08% | - |
| 04.07.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,00% | - |
| 03.07.2024 | 26,95 | 26,95 | 26,36 | 26,36 | -0,60% | 200,00 |
| 02.07.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -1,92% | - |
| 01.07.2024 | 27,36 | 27,36 | 27,04 | 27,04 | -2,52% | 170,00 |