Confluent Inc.
[WKN: A3CS43 | ISIN: US20717M1036]
Aktienkurse
24,350$ -8,49%
Echtzeit-Aktienkurs Confluent Inc.
Bid: Ask:

Aktienkurse zur Confluent Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.03.2025 25,40 25,40 23,60 24,40 -8,31% 8.791.589,00
07.03.2025 28,33 28,48 25,50 26,61 -7,12% 10.772.611,00
06.03.2025 31,02 31,22 28,50 28,65 -11,02% 7.703.876,00
05.03.2025 29,83 32,63 29,73 32,20 7,96% 10.009.227,00
04.03.2025 29,04 30,38 28,37 29,83 0,15% 6.014.618,00
03.03.2025 32,40 32,40 29,48 29,78 -6,18% 5.596.076,00
28.02.2025 31,33 31,90 30,91 31,74 0,16% 5.189.637,00
27.02.2025 31,73 33,00 31,08 31,69 2,92% 7.765.009,00
26.02.2025 31,50 32,43 30,72 30,79 1,12% 5.231.355,00
25.02.2025 30,88 30,90 29,00 30,45 -2,09% 5.394.408,00
24.02.2025 31,03 31,39 29,40 31,10 0,29% 6.812.511,00
21.02.2025 32,66 32,85 30,70 31,01 -4,70% 8.032.344,00
20.02.2025 33,23 33,23 31,43 32,54 -2,08% 8.436.814,00
19.02.2025 34,66 34,81 33,18 33,23 -4,89% 6.413.549,00
18.02.2025 35,05 35,76 34,36 34,94 0,26% 7.107.248,00
14.02.2025 36,10 36,25 34,81 34,85 -3,81% 7.013.389,00
13.02.2025 36,51 36,89 35,00 36,23 -3,77% 14.662.417,00
12.02.2025 33,00 37,90 32,33 37,65 25,08% 22.897.210,00
11.02.2025 30,99 31,65 29,97 30,10 -4,32% 10.094.647,00
10.02.2025 31,15 31,92 30,52 31,46 4,80% 6.356.800,00
07.02.2025 30,00 30,76 29,74 30,02 0,43% 6.116.758,00
06.02.2025 29,50 30,15 29,43 29,89 1,77% 4.386.409,00
05.02.2025 28,97 29,61 28,70 29,37 0,69% 2.460.419,00
04.02.2025 29,03 30,04 28,94 29,17 0,73% 2.844.457,00
03.02.2025 28,37 29,50 28,25 28,96 -2,43% 3.724.586,00
31.01.2025 30,57 31,35 29,50 29,68 0,61% 3.704.351,00
30.01.2025 29,62 29,85 28,75 29,50 -1,99% 8.337.437,00
29.01.2025 31,06 31,06 29,40 30,10 -3,40% 4.979.275,00
28.01.2025 29,30 32,10 28,74 31,16 7,71% 8.646.439,00
27.01.2025 28,09 30,75 28,05 28,93 0,66% 5.895.085,00
24.01.2025 28,58 29,42 28,45 28,74 1,52% 3.726.825,00
23.01.2025 27,73 28,39 27,18 28,31 1,32% 2.815.868,00
22.01.2025 27,57 28,03 27,16 27,94 1,56% 2.832.170,00
21.01.2025 26,97 27,77 26,79 27,51 3,03% 3.788.148,00
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