25,865€
1,00%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,68 | 25,69 | 25,55 | 25,69 | 0,31% | - |
| 05.02.2026 | 25,61 | 25,61 | 25,61 | 25,61 | -0,10% | - |
| 04.02.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -0,66% | - |
| 03.02.2026 | 25,81 | 25,81 | 25,81 | 25,81 | 1,51% | - |
| 02.02.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 0,04% | - |
| 30.01.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 0,16% | - |
| 29.01.2026 | 25,37 | 25,37 | 25,37 | 25,37 | 0,04% | - |
| 28.01.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -0,96% | - |
| 27.01.2026 | 25,61 | 25,61 | 25,61 | 25,61 | -0,06% | 299,00 |
| 26.01.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -1,06% | - |
| 23.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,29% | - |
| 22.01.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,29% | - |
| 21.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,23% | - |
| 20.01.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -1,62% | - |
| 19.01.2026 | 26,06 | 26,26 | 26,06 | 26,26 | 0,23% | 330,00 |
| 16.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,78% | - |
| 15.01.2026 | 26,18 | 26,41 | 26,18 | 26,41 | 1,27% | 400,00 |
| 14.01.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 0,58% | - |
| 13.01.2026 | 25,93 | 25,93 | 25,93 | 25,93 | 0,25% | - |
| 12.01.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -0,82% | - |
| 09.01.2026 | 26,02 | 26,08 | 26,02 | 26,08 | 1,50% | 37,00 |
| 08.01.2026 | 25,69 | 25,69 | 25,69 | 25,69 | 0,23% | - |
| 07.01.2026 | 25,63 | 25,63 | 25,63 | 25,63 | 0,20% | - |
| 06.01.2026 | 25,58 | 25,58 | 25,58 | 25,58 | -0,35% | - |
| 05.01.2026 | 25,67 | 25,67 | 25,67 | 25,67 | -0,16% | - |
| 02.01.2026 | 25,71 | 25,71 | 25,71 | 25,71 | 1,00% | - |
| 30.12.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,27% | - |
| 29.12.2025 | 25,51 | 25,53 | 25,51 | 25,53 | 0,83% | 75,00 |
| 23.12.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,73% | - |
| 22.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 19.12.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,10% | - |
| 18.12.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -0,22% | - |
| 17.12.2025 | 25,50 | 25,50 | 25,48 | 25,48 | 0,26% | 710,00 |
| 16.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,14% | - |
| 15.12.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,22% | - |
| 12.12.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 0,02% | - |
| 11.12.2025 | 25,30 | 25,50 | 25,30 | 25,50 | -0,14% | 85,00 |
| 10.12.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,29% | - |
| 09.12.2025 | 25,51 | 25,61 | 25,40 | 25,61 | 0,25% | 2.048,00 |
| 08.12.2025 | 23,89 | 25,76 | 23,89 | 25,55 | 27,60% | 1.925,00 |
| 05.12.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -0,32% | - |
| 04.12.2025 | 20,13 | 20,13 | 20,09 | 20,09 | 2,61% | 250,00 |
| 03.12.2025 | 19,81 | 19,81 | 19,57 | 19,57 | 4,37% | 250,00 |
| 02.12.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,64% | - |
| 01.12.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 0,23% | - |
| 28.11.2025 | 18,84 | 18,84 | 18,83 | 18,83 | 0,52% | 1.000,00 |
| 27.11.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -0,71% | - |
| 26.11.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 3,83% | - |
| 25.11.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,73% | - |
| 24.11.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -2,94% | - |
| 21.11.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -6,93% | - |
| 20.11.2025 | 19,95 | 19,97 | 19,95 | 19,97 | 3,00% | 100,00 |
| 19.11.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,83% | - |
| 18.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -3,99% | - |
| 17.11.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 3,68% | - |
| 14.11.2025 | 20,02 | 20,02 | 19,31 | 19,31 | -8,03% | 183,00 |
| 13.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,57% | - |
| 12.11.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 4,07% | - |
| 11.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,50% | - |
| 10.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,89% | - |
| 07.11.2025 | 19,58 | 19,58 | 19,24 | 19,24 | -1,11% | 170,00 |
| 06.11.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,29% | - |
| 05.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,93% | - |
| 04.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 03.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,63% | - |
| 31.10.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 1,36% | - |
| 30.10.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -0,20% | - |
| 29.10.2025 | 20,44 | 20,44 | 20,30 | 20,30 | -2,92% | 650,00 |
| 28.10.2025 | 20,91 | 20,91 | 20,91 | 20,91 | 8,14% | 100,00 |
| 27.10.2025 | 19,83 | 19,83 | 19,09 | 19,34 | -1,84% | 150,00 |
| 24.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,76% | - |
| 23.10.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,79% | - |
| 22.10.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 1,23% | - |
| 21.10.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,07% | - |
| 20.10.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 3,32% | - |
| 17.10.2025 | 18,93 | 18,93 | 18,47 | 18,64 | -5,57% | 900,00 |
| 16.10.2025 | 19,45 | 19,74 | 19,45 | 19,74 | 0,44% | 7,00 |
| 15.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,16% | - |
| 14.10.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -1,73% | - |
| 13.10.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -3,65% | - |
| 10.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 8,28% | - |
| 09.10.2025 | 19,19 | 19,20 | 19,19 | 19,20 | -2,28% | 180,00 |
| 08.10.2025 | 20,97 | 21,32 | 19,65 | 19,65 | 8,54% | 885,00 |
| 07.10.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 3,40% | - |
| 06.10.2025 | 17,31 | 17,51 | 17,31 | 17,51 | -0,08% | 250,00 |
| 03.10.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 4,80% | - |
| 02.10.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 0,22% | - |
| 01.10.2025 | 16,65 | 16,69 | 16,65 | 16,69 | 0,20% | 299,00 |
| 30.09.2025 | 17,06 | 17,06 | 16,65 | 16,65 | -1,49% | 750,00 |
| 29.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,95% | - |
| 26.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,18% | - |
| 25.09.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 0,21% | - |
| 24.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -1,92% | - |
| 23.09.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,65% | - |
| 22.09.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,63% | 30,00 |
| 19.09.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 2,68% | - |
| 18.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,76% | - |
| 17.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -2,22% | - |
| 16.09.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 0,06% | - |
| 15.09.2025 | 16,38 | 16,71 | 16,38 | 16,71 | 0,77% | 60,00 |