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 |