18,965€
-8,27%
Echtzeit-Aktienkurs CONFLUENT INC.A DL-,00001
Bid:
Ask:
Aktienkurse zur CONFLUENT INC.A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,75% | - |
| 05.02.2025 | 28,01 | 28,01 | 28,01 | 28,01 | -2,49% | - |
| 04.02.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 6,37% | - |
| 03.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -7,22% | - |
| 31.01.2025 | 28,59 | 29,62 | 28,59 | 29,10 | 5,65% | 320,00 |
| 30.01.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -8,79% | - |
| 29.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 9,70% | - |
| 28.01.2025 | 27,53 | 27,53 | 27,53 | 27,53 | 5,88% | - |
| 27.01.2025 | 26,18 | 26,18 | 26,00 | 26,00 | -3,77% | 55,00 |
| 24.01.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,50% | - |
| 23.01.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 1,91% | - |
| 22.01.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 1,79% | - |
| 21.01.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -2,23% | - |
| 20.01.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 1,34% | 500,00 |
| 17.01.2025 | 25,90 | 26,16 | 25,90 | 26,16 | -1,84% | 150,00 |
| 16.01.2025 | 25,00 | 26,65 | 25,00 | 26,65 | 0,97% | 514,00 |
| 15.01.2025 | 26,39 | 26,39 | 26,39 | 26,39 | -0,58% | - |
| 14.01.2025 | 26,29 | 26,55 | 26,29 | 26,55 | -1,37% | 70,00 |
| 13.01.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -3,04% | - |
| 10.01.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 0,36% | - |
| 09.01.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,37% | - |
| 08.01.2025 | 27,79 | 28,05 | 27,79 | 28,05 | -1,68% | 50,00 |
| 07.01.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,35% | - |
| 06.01.2025 | 28,34 | 28,43 | 28,34 | 28,43 | 3,76% | 100,00 |
| 03.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,61% | - |
| 02.01.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -2,16% | - |
| 30.12.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -3,69% | - |
| 27.12.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -0,45% | - |
| 23.12.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 5,02% | - |
| 20.12.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -2,27% | - |
| 19.12.2024 | 28,18 | 28,18 | 28,00 | 28,00 | -5,90% | 135,00 |
| 18.12.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -0,28% | - |
| 17.12.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 2,95% | - |
| 16.12.2024 | 28,84 | 28,99 | 28,84 | 28,99 | -2,95% | 50,00 |
| 13.12.2024 | 29,87 | 29,87 | 29,87 | 29,87 | 1,12% | - |
| 12.12.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,89% | - |
| 11.12.2024 | 29,30 | 29,80 | 29,30 | 29,80 | -1,80% | 225,00 |
| 10.12.2024 | 30,26 | 30,35 | 30,26 | 30,35 | -1,92% | 120,00 |
| 09.12.2024 | 31,85 | 32,10 | 30,94 | 30,94 | -2,00% | 220,00 |
| 06.12.2024 | 31,70 | 31,70 | 31,57 | 31,57 | -0,33% | 320,00 |
| 05.12.2024 | 31,76 | 31,76 | 31,68 | 31,68 | 5,71% | 20,00 |
| 04.12.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 1,77% | - |
| 03.12.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,93% | - |
| 02.12.2024 | 29,13 | 29,72 | 29,13 | 29,72 | 2,82% | 1.550,00 |
| 29.11.2024 | 28,91 | 28,91 | 28,91 | 28,91 | 0,14% | - |
| 28.11.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -2,86% | - |
| 27.11.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -2,96% | - |
| 26.11.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,20% | - |
| 25.11.2024 | 30,02 | 30,56 | 30,02 | 30,56 | 4,30% | 600,00 |
| 22.11.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 5,78% | - |
| 21.11.2024 | 27,45 | 27,70 | 27,45 | 27,70 | 3,69% | 33,00 |
| 20.11.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 3,99% | - |
| 19.11.2024 | 25,87 | 25,87 | 25,69 | 25,69 | -0,35% | 250,00 |
| 18.11.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,12% | - |