19,170$
-3,47%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 19,38 | 19,55 | 18,90 | 19,17 | -3,47% | 1.011.519,00 |
| 29.08.2025 | 20,05 | 20,28 | 19,60 | 19,86 | -0,95% | 5.986.222,00 |
| 28.08.2025 | 19,13 | 20,17 | 19,01 | 20,05 | 6,37% | 13.521.091,00 |
| 27.08.2025 | 18,00 | 18,90 | 18,00 | 18,85 | 6,14% | 11.924.670,00 |
| 26.08.2025 | 17,90 | 18,11 | 17,73 | 17,76 | -0,22% | 14.087.091,00 |
| 25.08.2025 | 17,68 | 17,82 | 17,43 | 17,80 | 0,06% | 6.667.472,00 |
| 22.08.2025 | 17,29 | 17,85 | 17,10 | 17,79 | 2,95% | 8.781.859,00 |
| 21.08.2025 | 17,08 | 17,39 | 16,91 | 17,28 | 0,93% | 5.950.912,00 |
| 20.08.2025 | 17,20 | 17,29 | 16,76 | 17,12 | -1,50% | 7.169.935,00 |
| 19.08.2025 | 17,77 | 18,12 | 17,34 | 17,38 | -2,74% | 5.104.868,00 |
| 18.08.2025 | 17,98 | 18,25 | 17,77 | 17,87 | 0,45% | 5.219.505,00 |
| 15.08.2025 | 17,95 | 18,50 | 17,62 | 17,79 | -0,34% | 10.412.342,00 |
| 14.08.2025 | 17,02 | 17,93 | 16,65 | 17,85 | 3,24% | 12.863.271,00 |
| 13.08.2025 | 16,74 | 17,31 | 16,36 | 17,29 | 4,41% | 9.570.288,00 |
| 12.08.2025 | 16,00 | 16,63 | 15,64 | 16,56 | 4,02% | 12.785.838,00 |
| 11.08.2025 | 16,26 | 16,45 | 15,80 | 15,92 | -2,51% | 12.564.557,00 |
| 08.08.2025 | 16,99 | 17,18 | 16,19 | 16,33 | -3,54% | 11.234.428,00 |
| 07.08.2025 | 17,45 | 17,62 | 16,53 | 16,93 | -1,80% | 8.383.573,00 |
| 06.08.2025 | 17,17 | 17,55 | 17,02 | 17,24 | 0,52% | 7.939.231,00 |
| 05.08.2025 | 17,21 | 17,69 | 16,95 | 17,15 | 0,18% | 9.256.233,00 |
| 04.08.2025 | 17,45 | 17,50 | 16,72 | 17,12 | -0,47% | 9.660.261,00 |
| 01.08.2025 | 17,53 | 17,56 | 16,56 | 17,20 | -2,96% | 19.540.711,00 |
| 31.07.2025 | 18,25 | 19,12 | 17,51 | 17,73 | -32,86% | 50.962.745,00 |
| 30.07.2025 | 26,90 | 27,46 | 26,30 | 26,40 | -2,17% | 13.402.165,00 |
| 29.07.2025 | 27,27 | 27,61 | 26,80 | 26,99 | -0,06% | 6.875.677,00 |
| 28.07.2025 | 27,59 | 27,79 | 26,98 | 27,00 | -1,28% | 5.483.595,00 |
| 25.07.2025 | 26,70 | 27,66 | 26,65 | 27,35 | 2,82% | 5.820.499,00 |
| 24.07.2025 | 26,10 | 26,89 | 25,94 | 26,60 | 0,95% | 5.208.419,00 |
| 23.07.2025 | 26,65 | 26,81 | 25,86 | 26,35 | 1,31% | 8.013.920,00 |
| 22.07.2025 | 25,47 | 26,22 | 24,87 | 26,01 | 2,06% | 5.318.075,00 |
| 21.07.2025 | 25,49 | 25,59 | 24,93 | 25,49 | 0,41% | 6.307.748,00 |
| 18.07.2025 | 25,75 | 25,79 | 24,92 | 25,38 | -0,20% | 4.352.131,00 |
| 17.07.2025 | 24,99 | 25,77 | 24,99 | 25,43 | 2,05% | 4.952.284,00 |
| 16.07.2025 | 24,60 | 24,98 | 24,12 | 24,92 | 2,30% | 4.081.794,00 |
| 15.07.2025 | 24,12 | 24,70 | 23,81 | 24,36 | 1,63% | 4.732.606,00 |
| 14.07.2025 | 24,04 | 24,38 | 23,81 | 23,97 | -0,79% | 4.102.437,00 |
| 11.07.2025 | 24,61 | 24,98 | 24,01 | 24,16 | -1,39% | 5.693.924,00 |
| 10.07.2025 | 25,46 | 25,56 | 23,88 | 24,50 | -4,15% | 6.995.573,00 |
| 09.07.2025 | 25,64 | 25,84 | 25,23 | 25,56 | 0,35% | 4.187.496,00 |
| 08.07.2025 | 26,04 | 26,04 | 25,30 | 25,47 | -1,36% | 4.628.123,00 |
| 07.07.2025 | 26,05 | 26,28 | 25,49 | 25,82 | -1,83% | 4.689.217,00 |
| 03.07.2025 | 25,65 | 26,70 | 25,63 | 26,30 | 2,73% | 4.708.481,00 |
| 02.07.2025 | 24,81 | 25,78 | 24,60 | 25,60 | 2,61% | 5.666.459,00 |
| 01.07.2025 | 24,94 | 25,02 | 23,82 | 24,95 | 0,08% | 5.811.764,00 |
| 30.06.2025 | 24,75 | 25,08 | 24,65 | 24,93 | 1,88% | 3.171.041,00 |
| 27.06.2025 | 24,95 | 24,95 | 24,16 | 24,47 | -1,53% | 7.689.598,00 |
| 26.06.2025 | 24,18 | 24,95 | 23,60 | 24,85 | 4,02% | 4.035.944,00 |
| 25.06.2025 | 24,35 | 24,65 | 23,81 | 23,89 | -0,46% | 7.406.021,00 |
| 24.06.2025 | 23,58 | 24,28 | 23,58 | 24,00 | 3,18% | 5.185.759,00 |
| 23.06.2025 | 23,15 | 23,67 | 22,70 | 23,26 | -0,13% | 4.617.822,00 |
| 20.06.2025 | 24,02 | 24,24 | 23,09 | 23,29 | -2,67% | 9.674.837,00 |
| 18.06.2025 | 24,04 | 24,30 | 23,80 | 23,93 | -0,25% | 4.529.018,00 |
| 17.06.2025 | 23,38 | 24,30 | 23,34 | 23,99 | 1,35% | 3.733.863,00 |
| 16.06.2025 | 23,97 | 24,14 | 23,52 | 23,67 | 0,08% | 5.031.804,00 |
| 13.06.2025 | 23,96 | 24,48 | 23,54 | 23,65 | -3,11% | 4.449.837,00 |
| 12.06.2025 | 23,86 | 24,66 | 23,86 | 24,41 | 1,33% | 3.885.997,00 |
| 11.06.2025 | 24,10 | 24,55 | 23,93 | 24,09 | -0,04% | 4.372.747,00 |
| 10.06.2025 | 24,39 | 24,74 | 23,80 | 24,10 | -1,19% | 3.355.198,00 |
| 09.06.2025 | 24,55 | 24,90 | 24,34 | 24,39 | 0,12% | 3.648.418,00 |
| 06.06.2025 | 24,49 | 25,20 | 24,03 | 24,36 | 0,74% | 4.502.427,00 |
| 05.06.2025 | 23,84 | 25,08 | 23,84 | 24,18 | 1,85% | 7.460.431,00 |
| 04.06.2025 | 23,46 | 23,91 | 23,36 | 23,74 | 1,41% | 4.404.305,00 |
| 03.06.2025 | 23,16 | 23,53 | 22,62 | 23,41 | 1,52% | 5.521.595,00 |
| 02.06.2025 | 22,95 | 23,07 | 22,02 | 23,06 | 0,13% | 5.444.641,00 |
| 30.05.2025 | 22,99 | 23,12 | 22,39 | 23,03 | -0,22% | 5.649.043,00 |
| 29.05.2025 | 23,00 | 23,55 | 22,48 | 23,08 | 1,94% | 7.169.053,00 |
| 28.05.2025 | 22,84 | 22,93 | 22,35 | 22,64 | -0,48% | 5.259.938,00 |
| 27.05.2025 | 22,40 | 22,88 | 22,22 | 22,75 | 4,17% | 7.310.595,00 |
| 23.05.2025 | 21,30 | 22,11 | 21,23 | 21,84 | -0,23% | 3.483.553,00 |
| 22.05.2025 | 21,21 | 22,05 | 21,14 | 21,89 | 3,99% | 6.064.971,00 |
| 21.05.2025 | 21,59 | 21,97 | 20,95 | 21,05 | -3,62% | 5.539.612,00 |
| 20.05.2025 | 21,85 | 22,00 | 21,60 | 21,84 | -0,23% | 4.671.764,00 |
| 19.05.2025 | 21,80 | 22,15 | 21,57 | 21,89 | -2,88% | 5.530.596,00 |
| 16.05.2025 | 22,85 | 22,88 | 22,51 | 22,54 | -0,79% | 3.431.073,00 |
| 15.05.2025 | 23,18 | 23,18 | 22,18 | 22,72 | -3,32% | 7.264.296,00 |
| 14.05.2025 | 23,13 | 23,66 | 23,13 | 23,50 | 1,64% | 5.947.351,00 |
| 13.05.2025 | 22,35 | 23,32 | 22,10 | 23,12 | 3,49% | 6.410.079,00 |
| 12.05.2025 | 21,55 | 22,35 | 21,03 | 22,34 | 8,18% | 6.819.523,00 |
| 09.05.2025 | 21,08 | 21,38 | 20,46 | 20,65 | -1,57% | 5.924.882,00 |
| 08.05.2025 | 20,87 | 21,22 | 20,58 | 20,98 | 2,69% | 4.654.361,00 |
| 07.05.2025 | 19,77 | 20,56 | 19,70 | 20,43 | 3,55% | 8.706.664,00 |
| 06.05.2025 | 19,52 | 19,99 | 19,23 | 19,73 | -0,10% | 5.614.149,00 |
| 05.05.2025 | 19,71 | 20,05 | 19,30 | 19,75 | -0,35% | 6.550.769,00 |
| 02.05.2025 | 19,86 | 20,24 | 19,17 | 19,82 | 1,95% | 14.048.581,00 |
| 01.05.2025 | 20,99 | 21,45 | 19,10 | 19,44 | -18,35% | 30.581.428,00 |
| 30.04.2025 | 23,38 | 23,83 | 22,78 | 23,81 | -1,02% | 7.089.603,00 |
| 29.04.2025 | 24,10 | 24,50 | 23,93 | 24,06 | -0,15% | 3.534.257,00 |
| 28.04.2025 | 24,09 | 24,22 | 23,58 | 24,09 | -0,17% | 3.412.329,00 |
| 25.04.2025 | 23,05 | 24,26 | 22,89 | 24,13 | 3,74% | 4.468.526,00 |
| 24.04.2025 | 21,85 | 23,50 | 21,83 | 23,26 | 6,84% | 4.958.594,00 |
| 23.04.2025 | 21,94 | 22,76 | 21,60 | 21,77 | 5,47% | 3.783.543,00 |
| 22.04.2025 | 20,83 | 21,13 | 20,24 | 20,64 | 1,18% | 3.858.662,00 |
| 21.04.2025 | 20,76 | 21,10 | 20,20 | 20,40 | -3,55% | 3.724.299,00 |
| 17.04.2025 | 21,58 | 21,73 | 20,89 | 21,15 | -1,67% | 2.602.129,00 |
| 16.04.2025 | 21,10 | 21,93 | 21,04 | 21,51 | -0,65% | 4.715.644,00 |
| 15.04.2025 | 21,43 | 21,94 | 21,38 | 21,65 | 0,70% | 3.309.520,00 |
| 14.04.2025 | 22,15 | 22,53 | 21,28 | 21,50 | -0,05% | 2.679.775,00 |
| 11.04.2025 | 21,60 | 21,66 | 20,55 | 21,51 | 1,32% | 4.841.374,00 |
| 10.04.2025 | 22,21 | 22,21 | 20,67 | 21,23 | -7,13% | 4.195.025,00 |
| 09.04.2025 | 19,61 | 23,48 | 19,41 | 22,86 | 16,10% | 10.362.787,00 |