27,200$
-4,66%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 27,47 | 27,96 | 26,79 | 27,07 | -5,12% | 3.943.328,00 |
| 14.11.2024 | 28,85 | 29,48 | 28,50 | 28,53 | -1,62% | 3.765.681,00 |
| 13.11.2024 | 27,73 | 30,06 | 27,71 | 29,00 | 4,69% | 10.022.328,00 |
| 12.11.2024 | 27,35 | 27,94 | 27,33 | 27,70 | 1,24% | 2.982.515,00 |
| 11.11.2024 | 26,71 | 27,55 | 26,51 | 27,36 | 3,25% | 3.582.053,00 |
| 08.11.2024 | 27,40 | 27,40 | 26,30 | 26,50 | -3,85% | 3.513.930,00 |
| 07.11.2024 | 27,08 | 28,10 | 26,88 | 27,56 | 1,62% | 5.656.528,00 |
| 06.11.2024 | 26,58 | 27,82 | 26,25 | 27,12 | 2,61% | 6.102.438,00 |
| 05.11.2024 | 26,73 | 26,78 | 26,01 | 26,43 | -0,75% | 3.199.596,00 |
| 04.11.2024 | 26,00 | 26,82 | 25,90 | 26,63 | 1,56% | 3.721.319,00 |
| 01.11.2024 | 25,93 | 26,66 | 25,24 | 26,22 | 0,27% | 6.430.844,00 |
| 31.10.2024 | 27,61 | 28,95 | 25,55 | 26,15 | 13,30% | 12.620.392,00 |
| 30.10.2024 | 23,30 | 23,64 | 22,91 | 23,08 | 0,22% | 4.593.184,00 |
| 29.10.2024 | 22,65 | 23,31 | 22,61 | 23,03 | 1,90% | 2.259.041,00 |
| 28.10.2024 | 22,59 | 23,11 | 22,51 | 22,60 | 0,31% | 2.473.933,00 |
| 25.10.2024 | 21,80 | 22,86 | 21,80 | 22,53 | 3,35% | 3.271.915,00 |
| 24.10.2024 | 21,52 | 21,87 | 21,47 | 21,80 | 2,44% | 2.175.845,00 |
| 23.10.2024 | 21,73 | 21,93 | 21,05 | 21,28 | -3,16% | 1.642.183,00 |
| 22.10.2024 | 21,98 | 22,27 | 21,86 | 21,98 | -0,88% | 1.414.529,00 |
| 21.10.2024 | 22,40 | 22,92 | 21,93 | 22,17 | -1,25% | 2.756.910,00 |
| 18.10.2024 | 22,50 | 22,73 | 22,17 | 22,45 | 0,58% | 3.675.622,00 |
| 17.10.2024 | 22,35 | 22,36 | 21,82 | 22,32 | 0,77% | 2.635.983,00 |
| 16.10.2024 | 22,50 | 22,72 | 22,14 | 22,15 | -0,58% | 3.483.305,00 |
| 15.10.2024 | 22,37 | 22,95 | 21,98 | 22,28 | -0,36% | 3.816.596,00 |
| 14.10.2024 | 22,47 | 22,80 | 22,04 | 22,36 | 0,58% | 2.136.183,00 |
| 11.10.2024 | 22,17 | 22,59 | 22,10 | 22,23 | -0,51% | 3.332.165,00 |
| 10.10.2024 | 20,95 | 22,40 | 20,69 | 22,35 | 7,17% | 4.500.427,00 |
| 09.10.2024 | 19,92 | 21,25 | 19,92 | 20,85 | 4,83% | 3.458.070,00 |
| 08.10.2024 | 19,83 | 19,95 | 19,59 | 19,89 | -0,33% | 3.051.089,00 |
| 07.10.2024 | 20,48 | 20,51 | 19,90 | 19,96 | -2,99% | 2.465.892,00 |
| 04.10.2024 | 19,32 | 20,60 | 19,04 | 20,57 | 8,61% | 3.604.332,00 |
| 03.10.2024 | 18,92 | 19,13 | 18,61 | 18,94 | -0,94% | 2.631.160,00 |
| 02.10.2024 | 18,78 | 19,25 | 18,67 | 19,12 | 1,16% | 2.751.523,00 |
| 01.10.2024 | 20,35 | 20,37 | 18,88 | 18,90 | -7,26% | 4.030.963,00 |
| 30.09.2024 | 19,51 | 20,44 | 19,45 | 20,38 | 3,45% | 4.906.366,00 |
| 27.09.2024 | 19,95 | 20,14 | 19,46 | 19,70 | 0,05% | 5.792.360,00 |
| 26.09.2024 | 20,15 | 20,18 | 19,27 | 19,69 | -0,40% | 6.340.368,00 |
| 25.09.2024 | 19,70 | 20,00 | 19,42 | 19,77 | -0,13% | 3.667.345,00 |
| 24.09.2024 | 19,69 | 19,94 | 19,51 | 19,80 | 0,53% | 3.014.768,00 |
| 23.09.2024 | 20,36 | 20,47 | 19,64 | 19,69 | -3,29% | 4.535.152,00 |
| 20.09.2024 | 20,62 | 20,63 | 19,91 | 20,36 | -1,45% | 4.745.716,00 |
| 19.09.2024 | 21,13 | 21,50 | 20,48 | 20,66 | 1,72% | 3.925.587,00 |
| 18.09.2024 | 20,80 | 21,01 | 20,27 | 20,31 | -2,36% | 3.462.613,00 |
| 17.09.2024 | 20,98 | 21,26 | 20,64 | 20,80 | 0,24% | 3.586.858,00 |
| 16.09.2024 | 20,12 | 20,87 | 20,00 | 20,75 | 3,13% | 3.590.246,00 |
| 13.09.2024 | 19,60 | 20,14 | 19,58 | 20,12 | 3,66% | 2.806.587,00 |
| 12.09.2024 | 19,52 | 19,65 | 19,31 | 19,41 | -0,26% | 1.460.887,00 |
| 11.09.2024 | 19,41 | 19,80 | 19,20 | 19,46 | 0,31% | 2.805.050,00 |
| 10.09.2024 | 20,12 | 20,13 | 19,14 | 19,40 | -2,81% | 4.766.626,00 |
| 09.09.2024 | 19,77 | 20,28 | 19,68 | 19,96 | 1,84% | 1.778.296,00 |
| 06.09.2024 | 20,35 | 20,40 | 19,26 | 19,60 | -3,28% | 2.470.006,00 |
| 05.09.2024 | 19,68 | 20,27 | 19,61 | 20,27 | 2,40% | 1.751.477,00 |
| 04.09.2024 | 20,00 | 20,43 | 19,78 | 19,79 | -2,75% | 3.927.161,00 |
| 03.09.2024 | 21,00 | 21,06 | 20,27 | 20,35 | -4,10% | 2.286.319,00 |
| 30.08.2024 | 21,12 | 21,36 | 20,72 | 21,22 | 1,53% | 13.697.795,00 |
| 29.08.2024 | 20,77 | 21,38 | 20,64 | 20,90 | 2,35% | 2.400.880,00 |
| 28.08.2024 | 20,88 | 20,97 | 20,34 | 20,42 | -3,08% | 2.498.393,00 |
| 27.08.2024 | 21,09 | 21,32 | 20,77 | 21,07 | -1,73% | 2.396.209,00 |
| 26.08.2024 | 21,40 | 21,94 | 21,26 | 21,44 | 0,37% | 1.661.749,00 |
| 23.08.2024 | 21,50 | 21,55 | 20,90 | 21,36 | 0,42% | 2.735.103,00 |
| 22.08.2024 | 22,00 | 22,22 | 21,25 | 21,27 | -3,76% | 1.603.026,00 |
| 21.08.2024 | 21,66 | 22,12 | 21,20 | 22,10 | 2,27% | 2.191.276,00 |
| 20.08.2024 | 22,05 | 22,05 | 21,44 | 21,61 | -2,48% | 3.279.739,00 |
| 19.08.2024 | 21,95 | 22,18 | 21,64 | 22,16 | 0,77% | 2.264.565,00 |
| 16.08.2024 | 21,64 | 22,19 | 21,59 | 21,99 | 0,14% | 4.093.697,00 |
| 15.08.2024 | 21,54 | 22,14 | 21,48 | 21,96 | 4,08% | 3.884.525,00 |
| 14.08.2024 | 21,11 | 21,30 | 20,84 | 21,10 | -0,99% | 4.707.569,00 |
| 13.08.2024 | 20,30 | 21,53 | 20,29 | 21,31 | 5,60% | 5.417.835,00 |
| 12.08.2024 | 20,66 | 20,71 | 20,02 | 20,18 | -0,69% | 2.519.194,00 |
| 09.08.2024 | 20,59 | 20,68 | 19,82 | 20,32 | 2,01% | 3.888.773,00 |
| 08.08.2024 | 19,30 | 20,36 | 19,07 | 19,92 | 4,90% | 4.150.401,00 |
| 07.08.2024 | 19,40 | 19,92 | 18,99 | 18,99 | 1,28% | 5.403.991,00 |
| 06.08.2024 | 18,94 | 19,00 | 18,36 | 18,75 | 0,43% | 6.328.144,00 |
| 05.08.2024 | 17,99 | 19,35 | 17,79 | 18,67 | -3,19% | 5.464.005,00 |
| 02.08.2024 | 19,77 | 19,96 | 18,79 | 19,29 | -6,47% | 9.131.678,00 |
| 01.08.2024 | 22,07 | 23,00 | 20,51 | 20,62 | -17,59% | 19.991.363,00 |
| 31.07.2024 | 24,60 | 25,64 | 24,17 | 25,02 | 2,98% | 8.627.208,00 |
| 30.07.2024 | 24,51 | 24,91 | 23,72 | 24,30 | -1,16% | 4.260.855,00 |
| 29.07.2024 | 25,34 | 25,34 | 24,52 | 24,58 | -1,92% | 2.398.827,00 |
| 26.07.2024 | 25,37 | 25,58 | 24,95 | 25,06 | 0,36% | 2.905.820,00 |
| 25.07.2024 | 24,37 | 25,58 | 23,64 | 24,97 | 2,46% | 3.951.501,00 |
| 24.07.2024 | 25,00 | 25,33 | 24,28 | 24,37 | -3,98% | 2.931.406,00 |
| 23.07.2024 | 24,92 | 25,55 | 24,80 | 25,38 | 1,08% | 3.253.936,00 |
| 22.07.2024 | 24,45 | 25,19 | 24,20 | 25,11 | 3,04% | 3.385.067,00 |
| 19.07.2024 | 24,40 | 24,73 | 23,98 | 24,37 | -0,57% | 3.361.562,00 |
| 18.07.2024 | 26,06 | 26,25 | 24,04 | 24,51 | -5,95% | 4.560.250,00 |
| 17.07.2024 | 25,83 | 26,39 | 25,47 | 26,06 | -0,15% | 4.469.529,00 |
| 16.07.2024 | 26,31 | 26,59 | 25,86 | 26,10 | -1,73% | 5.006.948,00 |
| 15.07.2024 | 26,64 | 26,79 | 26,06 | 26,56 | 1,61% | 2.999.241,00 |
| 12.07.2024 | 25,04 | 26,44 | 24,85 | 26,14 | 4,39% | 5.775.057,00 |
| 11.07.2024 | 26,01 | 26,50 | 24,85 | 25,04 | -2,91% | 5.521.789,00 |
| 10.07.2024 | 28,06 | 28,06 | 25,67 | 25,79 | -7,46% | 7.711.667,00 |
| 09.07.2024 | 29,31 | 29,67 | 27,80 | 27,87 | -4,55% | 3.482.470,00 |
| 08.07.2024 | 29,10 | 29,52 | 28,56 | 29,20 | -0,38% | 2.286.877,00 |
| 05.07.2024 | 28,61 | 29,45 | 28,39 | 29,31 | 2,55% | 1.944.247,00 |
| 03.07.2024 | 29,08 | 29,56 | 28,51 | 28,58 | -1,75% | 1.337.900,00 |
| 02.07.2024 | 28,79 | 29,33 | 28,12 | 29,09 | 1,93% | 2.233.641,00 |
| 01.07.2024 | 29,50 | 29,57 | 28,03 | 28,54 | -3,35% | 2.687.837,00 |
| 28.06.2024 | 29,63 | 30,11 | 29,15 | 29,53 | -0,24% | 8.408.684,00 |
| 27.06.2024 | 27,43 | 29,62 | 27,26 | 29,60 | 7,44% | 3.582.675,00 |