21,840$
0,05%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 21,83 | 22,16 | 21,58 | 21,83 | 0,00% | 3.996.341,00 |
| 25.11.2025 | 21,00 | 21,92 | 20,89 | 21,83 | 3,66% | 5.091.257,00 |
| 24.11.2025 | 20,89 | 21,17 | 20,80 | 21,06 | 1,59% | 4.922.777,00 |
| 21.11.2025 | 21,31 | 21,42 | 20,16 | 20,73 | -3,67% | 8.630.269,00 |
| 20.11.2025 | 22,77 | 23,13 | 21,38 | 21,52 | -4,90% | 5.697.029,00 |
| 19.11.2025 | 22,40 | 23,10 | 22,30 | 22,63 | -0,13% | 5.665.616,00 |
| 18.11.2025 | 22,40 | 22,93 | 22,05 | 22,66 | 0,00% | 4.322.181,00 |
| 17.11.2025 | 23,09 | 23,31 | 22,18 | 22,66 | -2,75% | 6.248.084,00 |
| 14.11.2025 | 22,52 | 23,56 | 22,33 | 23,30 | -0,43% | 3.429.656,00 |
| 13.11.2025 | 24,15 | 24,22 | 23,23 | 23,40 | -3,94% | 5.627.964,00 |
| 12.11.2025 | 24,57 | 24,94 | 23,87 | 24,36 | -0,37% | 6.535.599,00 |
| 11.11.2025 | 23,38 | 24,51 | 23,13 | 24,45 | 3,91% | 6.108.172,00 |
| 10.11.2025 | 22,92 | 23,69 | 22,85 | 23,53 | 3,75% | 4.962.023,00 |
| 07.11.2025 | 22,30 | 22,84 | 21,85 | 22,68 | 0,31% | 5.814.871,00 |
| 06.11.2025 | 23,02 | 23,35 | 22,34 | 22,61 | 0,31% | 5.137.750,00 |
| 05.11.2025 | 22,70 | 22,90 | 22,36 | 22,54 | -0,57% | 5.809.591,00 |
| 04.11.2025 | 23,05 | 23,18 | 22,30 | 22,67 | -3,28% | 5.964.940,00 |
| 03.11.2025 | 23,41 | 24,03 | 23,17 | 23,44 | 0,30% | 15.404.972,00 |
| 31.10.2025 | 23,61 | 23,73 | 23,07 | 23,37 | -0,64% | 8.948.615,00 |
| 30.10.2025 | 23,11 | 24,03 | 23,11 | 23,52 | -0,55% | 8.200.345,00 |
| 29.10.2025 | 23,51 | 24,02 | 23,07 | 23,65 | -0,42% | 14.989.771,00 |
| 28.10.2025 | 24,40 | 25,35 | 23,56 | 23,75 | 7,56% | 25.516.873,00 |
| 27.10.2025 | 22,70 | 22,80 | 21,89 | 22,08 | -3,16% | 18.234.514,00 |
| 24.10.2025 | 23,41 | 23,57 | 22,65 | 22,80 | -0,31% | 7.249.907,00 |
| 23.10.2025 | 22,54 | 23,04 | 22,45 | 22,87 | 1,28% | 6.860.446,00 |
| 22.10.2025 | 22,62 | 22,91 | 22,38 | 22,58 | -0,75% | 4.857.067,00 |
| 21.10.2025 | 22,51 | 22,92 | 22,30 | 22,75 | 0,84% | 3.434.089,00 |
| 20.10.2025 | 22,51 | 23,06 | 22,30 | 22,56 | 0,58% | 5.175.312,00 |
| 17.10.2025 | 22,37 | 22,85 | 22,30 | 22,43 | -0,44% | 3.545.776,00 |
| 16.10.2025 | 23,02 | 23,50 | 22,09 | 22,53 | -1,01% | 4.681.752,00 |
| 15.10.2025 | 23,08 | 23,15 | 22,40 | 22,76 | -0,13% | 5.538.793,00 |
| 14.10.2025 | 22,63 | 23,02 | 22,34 | 22,79 | -1,68% | 5.056.822,00 |
| 13.10.2025 | 23,49 | 23,49 | 22,70 | 23,18 | 1,93% | 5.882.022,00 |
| 10.10.2025 | 23,91 | 23,96 | 22,62 | 22,74 | -5,56% | 11.804.098,00 |
| 09.10.2025 | 22,40 | 24,14 | 21,84 | 24,08 | 7,98% | 15.697.163,00 |
| 08.10.2025 | 23,72 | 24,07 | 21,98 | 22,30 | 7,57% | 34.974.871,00 |
| 07.10.2025 | 21,33 | 21,33 | 20,12 | 20,73 | -2,49% | 7.606.748,00 |
| 06.10.2025 | 20,50 | 21,49 | 20,23 | 21,26 | 4,73% | 9.548.469,00 |
| 03.10.2025 | 20,63 | 21,02 | 20,28 | 20,30 | -1,07% | 887.312,00 |
| 02.10.2025 | 19,97 | 20,85 | 19,72 | 20,52 | 4,06% | 8.587.024,00 |
| 01.10.2025 | 19,88 | 20,55 | 19,54 | 19,72 | -0,40% | 6.574.989,00 |
| 30.09.2025 | 20,09 | 20,09 | 19,28 | 19,80 | -1,54% | 5.123.829,00 |
| 29.09.2025 | 19,93 | 20,37 | 19,71 | 20,11 | 1,62% | 4.432.693,00 |
| 26.09.2025 | 19,30 | 19,90 | 19,14 | 19,79 | 2,81% | 4.748.153,00 |
| 25.09.2025 | 19,22 | 19,53 | 19,11 | 19,25 | -2,48% | 5.034.410,00 |
| 24.09.2025 | 19,97 | 20,50 | 19,33 | 19,74 | -0,70% | 7.425.136,00 |
| 23.09.2025 | 20,16 | 20,57 | 19,82 | 19,88 | -1,68% | 4.564.056,00 |
| 22.09.2025 | 19,84 | 20,32 | 19,36 | 20,22 | 0,85% | 5.853.146,00 |
| 19.09.2025 | 20,18 | 20,32 | 19,76 | 20,05 | -0,69% | 7.759.416,00 |
| 18.09.2025 | 19,77 | 20,29 | 19,77 | 20,19 | 3,12% | 4.633.772,00 |
| 17.09.2025 | 19,62 | 20,01 | 19,30 | 19,58 | 0,26% | 4.810.396,00 |
| 16.09.2025 | 19,75 | 19,77 | 19,17 | 19,53 | -1,11% | 5.814.732,00 |
| 15.09.2025 | 19,40 | 20,09 | 19,31 | 19,75 | 2,65% | 7.537.406,00 |
| 12.09.2025 | 19,58 | 19,79 | 19,17 | 19,24 | -1,08% | 4.625.931,00 |
| 11.09.2025 | 20,14 | 20,16 | 19,40 | 19,45 | -2,80% | 7.077.282,00 |
| 10.09.2025 | 20,05 | 20,62 | 19,74 | 20,01 | 0,25% | 5.031.144,00 |
| 09.09.2025 | 20,09 | 20,19 | 19,60 | 19,96 | -1,38% | 6.981.388,00 |
| 08.09.2025 | 19,20 | 20,36 | 18,90 | 20,24 | 4,65% | 9.686.049,00 |
| 05.09.2025 | 18,76 | 19,49 | 18,69 | 19,34 | 4,26% | 7.860.111,00 |
| 04.09.2025 | 18,96 | 19,09 | 18,34 | 18,55 | -3,54% | 9.298.398,00 |
| 03.09.2025 | 19,25 | 19,35 | 18,81 | 19,23 | 0,26% | 6.268.359,00 |
| 02.09.2025 | 19,37 | 19,55 | 18,90 | 19,18 | -3,42% | 6.228.709,00 |
| 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 |