26,700$
-0,15%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 27,15 | 27,28 | 26,64 | 26,70 | -0,15% | 3.762.719,00 |
| 16.01.2025 | 27,19 | 27,55 | 26,04 | 26,74 | -3,85% | 7.248.708,00 |
| 15.01.2025 | 27,99 | 28,67 | 27,75 | 27,81 | 2,21% | 2.137.185,00 |
| 14.01.2025 | 27,35 | 27,58 | 26,98 | 27,21 | 0,96% | 1.955.576,00 |
| 13.01.2025 | 27,08 | 27,25 | 26,61 | 26,95 | -2,50% | 3.364.331,00 |
| 10.01.2025 | 28,18 | 28,18 | 27,15 | 27,64 | -3,56% | 2.751.386,00 |
| 08.01.2025 | 28,70 | 29,03 | 28,33 | 28,66 | -0,49% | 2.918.530,00 |
| 07.01.2025 | 30,12 | 30,13 | 28,49 | 28,80 | -3,45% | 2.211.634,00 |
| 06.01.2025 | 29,75 | 30,28 | 29,38 | 29,83 | 1,95% | 3.161.474,00 |
| 03.01.2025 | 28,60 | 29,28 | 28,48 | 29,26 | 3,58% | 1.987.251,00 |
| 02.01.2025 | 28,21 | 28,67 | 27,78 | 28,25 | 1,04% | 2.829.257,00 |
| 31.12.2024 | 28,45 | 28,51 | 27,77 | 27,96 | -0,96% | 2.855.464,00 |
| 30.12.2024 | 28,30 | 28,50 | 27,71 | 28,23 | -2,28% | 2.377.342,00 |
| 27.12.2024 | 29,71 | 29,72 | 28,44 | 28,89 | -3,83% | 1.937.501,00 |
| 26.12.2024 | 29,77 | 30,18 | 29,51 | 30,04 | 0,10% | 2.075.316,00 |
| 24.12.2024 | 30,02 | 30,19 | 29,66 | 30,01 | 0,20% | 948.262,00 |
| 23.12.2024 | 29,94 | 30,31 | 29,64 | 29,95 | -0,10% | 2.296.724,00 |
| 20.12.2024 | 27,81 | 30,12 | 27,61 | 29,98 | 5,23% | 6.634.516,00 |
| 19.12.2024 | 29,68 | 29,90 | 28,35 | 28,49 | -3,16% | 5.935.354,00 |
| 18.12.2024 | 31,31 | 31,40 | 29,17 | 29,42 | -6,13% | 3.942.953,00 |
| 17.12.2024 | 31,42 | 31,78 | 31,00 | 31,34 | -0,41% | 3.141.203,00 |
| 16.12.2024 | 30,40 | 31,61 | 30,24 | 31,47 | 3,21% | 3.719.299,00 |
| 13.12.2024 | 31,49 | 31,49 | 30,25 | 30,49 | -2,65% | 4.358.110,00 |
| 12.12.2024 | 31,14 | 32,07 | 30,68 | 31,32 | 0,38% | 2.355.282,00 |
| 11.12.2024 | 31,75 | 31,82 | 30,99 | 31,20 | -0,26% | 3.419.762,00 |
| 10.12.2024 | 32,25 | 32,55 | 30,95 | 31,28 | -3,58% | 4.437.096,00 |
| 09.12.2024 | 33,81 | 33,90 | 32,14 | 32,44 | -3,62% | 4.226.984,00 |
| 06.12.2024 | 33,65 | 34,08 | 33,16 | 33,66 | 1,11% | 2.848.136,00 |
| 05.12.2024 | 33,26 | 33,83 | 33,08 | 33,29 | 0,63% | 3.381.715,00 |
| 04.12.2024 | 32,10 | 33,58 | 32,05 | 33,08 | 4,92% | 5.002.471,00 |
| 03.12.2024 | 30,65 | 31,57 | 30,53 | 31,53 | 1,71% | 2.065.466,00 |
| 02.12.2024 | 30,83 | 31,55 | 30,67 | 31,00 | 0,52% | 2.473.876,00 |
| 29.11.2024 | 30,50 | 31,21 | 30,50 | 30,84 | 0,88% | 1.625.605,00 |
| 27.11.2024 | 31,29 | 31,33 | 30,16 | 30,57 | -2,30% | 3.120.271,00 |
| 26.11.2024 | 31,88 | 32,02 | 31,23 | 31,29 | -2,92% | 5.727.266,00 |
| 25.11.2024 | 32,22 | 33,26 | 32,21 | 32,23 | 2,25% | 7.379.380,00 |
| 22.11.2024 | 31,00 | 32,25 | 30,85 | 31,52 | 2,94% | 5.460.986,00 |
| 21.11.2024 | 29,48 | 30,87 | 29,48 | 30,62 | 7,18% | 796.629,00 |
| 20.11.2024 | 28,35 | 28,75 | 27,83 | 28,57 | 0,99% | 3.295.167,00 |
| 19.11.2024 | 26,60 | 28,32 | 26,59 | 28,29 | 2,84% | 2.396.814,00 |
| 18.11.2024 | 27,29 | 27,77 | 26,96 | 27,51 | 1,63% | 2.371.239,00 |
| 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 |