16,797€
0,87%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,73 | 17,48 | 16,60 | 17,14 | 2,92% | 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 |
| 12.09.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -1,77% | - |
| 11.09.2025 | 17,10 | 17,20 | 16,79 | 16,88 | -0,82% | - |
| 10.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,15% | - |
| 09.09.2025 | 17,23 | 17,31 | 17,09 | 17,22 | 4,29% | - |
| 08.09.2025 | 16,51 | 16,55 | 16,09 | 16,51 | 3,70% | - |
| 05.09.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -3,21% | - |
| 04.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,56% | - |
| 03.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -2,93% | - |
| 02.09.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,35% | - |
| 01.09.2025 | 16,78 | 17,08 | 16,78 | 17,08 | -0,88% | 100,00 |
| 29.08.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,82% | - |
| 28.08.2025 | 16,16 | 16,92 | 16,16 | 16,92 | 8,15% | 365,00 |
| 27.08.2025 | 15,39 | 15,65 | 15,39 | 15,65 | 2,88% | 1.000,00 |
| 26.08.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,56% | - |
| 25.08.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 2,09% | - |
| 22.08.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 1,27% | - |
| 21.08.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,25% | - |
| 20.08.2025 | 14,65 | 14,65 | 14,59 | 14,59 | -5,15% | 100,00 |
| 19.08.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,42% | - |
| 18.08.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,77% | - |
| 15.08.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 3,90% | - |
| 14.08.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 3,33% | - |
| 13.08.2025 | 14,16 | 14,24 | 14,16 | 14,24 | 4,23% | 100,00 |
| 12.08.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -2,20% | - |
| 11.08.2025 | 13,95 | 13,97 | 13,95 | 13,97 | -3,76% | 70,00 |
| 08.08.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,40% | - |
| 07.08.2025 | 14,76 | 14,76 | 14,57 | 14,57 | -0,94% | 400,00 |
| 06.08.2025 | 14,80 | 14,80 | 14,71 | 14,71 | -0,89% | 1.400,00 |
| 05.08.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,28% | - |
| 04.08.2025 | 15,04 | 15,04 | 14,58 | 14,80 | -5,60% | 800,00 |
| 01.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,67% | - |
| 31.07.2025 | 16,78 | 16,78 | 15,67 | 15,79 | -32,61% | 1.391,00 |
| 30.07.2025 | 23,43 | 23,43 | 23,43 | 23,43 | 0,82% | - |
| 29.07.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -1,48% | - |
| 28.07.2025 | 23,35 | 23,59 | 23,35 | 23,59 | 4,47% | 50,00 |
| 25.07.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 1,12% | - |
| 24.07.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 1,00% | - |
| 23.07.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 2,03% | - |
| 22.07.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -1,95% | - |
| 21.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,50% | 500,00 |
| 18.07.2025 | 21,99 | 21,99 | 21,99 | 21,99 | 2,66% | - |
| 17.07.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 2,91% | - |
| 16.07.2025 | 20,81 | 20,81 | 20,81 | 20,81 | 1,41% | - |
| 15.07.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 0,15% | - |
| 14.07.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -1,61% | - |
| 11.07.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -3,65% | - |
| 10.07.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,02% | - |
| 09.07.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -1,57% | - |
| 08.07.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -0,57% | - |
| 07.07.2025 | 22,09 | 22,09 | 22,09 | 22,09 | -0,29% | - |
| 04.07.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 2,33% | - |
| 03.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 2,36% | - |
| 02.07.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,69% | - |
| 01.07.2025 | 21,01 | 21,01 | 21,01 | 21,01 | 0,33% | - |
| 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% | - |