30,360$
-0,20%
Echtzeit-Aktienkurs CONFLUENT INC.A DL-,00001
Bid:
Ask:
Aktienkurse zur CONFLUENT INC.A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,39 | 30,44 | 30,35 | 30,36 | -0,20% | 6.586.881,00 |
| 08.01.2026 | 30,20 | 30,42 | 30,19 | 30,42 | 0,80% | 10.583.176,00 |
| 07.01.2026 | 30,20 | 30,20 | 30,17 | 30,18 | 0,00% | 15.851.859,00 |
| 06.01.2026 | 30,15 | 30,22 | 30,14 | 30,18 | 0,10% | 15.136.135,00 |
| 05.01.2026 | 30,13 | 30,23 | 30,12 | 30,15 | 0,13% | 7.816.257,00 |
| 02.01.2026 | 30,27 | 30,30 | 30,09 | 30,11 | -0,43% | 29.399.390,00 |
| 31.12.2025 | 30,13 | 30,33 | 30,12 | 30,24 | 0,37% | 4.676.304,00 |
| 30.12.2025 | 30,11 | 30,15 | 30,09 | 30,13 | 0,10% | 2.961.114,00 |
| 29.12.2025 | 30,09 | 30,17 | 30,06 | 30,10 | -0,03% | 2.457.347,00 |
| 26.12.2025 | 30,06 | 30,17 | 30,06 | 30,11 | -0,10% | 1.931.930,00 |
| 24.12.2025 | 30,01 | 30,15 | 29,99 | 30,14 | 0,30% | 3.330.161,00 |
| 23.12.2025 | 29,97 | 30,06 | 29,95 | 30,05 | 0,33% | 4.180.439,00 |
| 22.12.2025 | 30,00 | 30,00 | 29,95 | 29,95 | -0,03% | 5.169.497,00 |
| 19.12.2025 | 29,98 | 30,03 | 29,95 | 29,96 | 0,03% | 13.098.307,00 |
| 18.12.2025 | 30,04 | 30,07 | 29,95 | 29,95 | -0,17% | 14.453.280,00 |
| 17.12.2025 | 30,01 | 30,05 | 30,00 | 30,00 | 0,13% | 11.724.020,00 |
| 16.12.2025 | 30,08 | 30,10 | 29,96 | 29,96 | -0,37% | 18.333.594,00 |
| 15.12.2025 | 30,08 | 30,15 | 30,05 | 30,07 | 0,07% | 17.153.556,00 |
| 12.12.2025 | 30,10 | 30,13 | 30,02 | 30,05 | -0,30% | 12.040.939,00 |
| 11.12.2025 | 30,01 | 30,23 | 30,00 | 30,14 | 0,47% | 19.320.264,00 |
| 10.12.2025 | 29,89 | 30,04 | 29,88 | 30,00 | 0,33% | 30.882.807,00 |
| 09.12.2025 | 29,83 | 29,90 | 29,80 | 29,90 | 0,10% | 55.514.305,00 |
| 08.12.2025 | 29,84 | 29,95 | 29,70 | 29,87 | 29,08% | 143.645.480,00 |
| 05.12.2025 | 23,11 | 23,51 | 22,91 | 23,14 | -0,90% | 5.524.562,00 |
| 04.12.2025 | 23,48 | 23,77 | 23,22 | 23,35 | -1,27% | 5.038.547,00 |
| 03.12.2025 | 23,03 | 23,67 | 22,42 | 23,65 | 2,56% | 6.026.245,00 |
| 02.12.2025 | 22,45 | 23,17 | 22,41 | 23,06 | 5,44% | 4.691.361,00 |
| 01.12.2025 | 21,84 | 22,64 | 21,66 | 21,87 | -1,71% | 5.550.964,00 |
| 28.11.2025 | 22,03 | 22,40 | 21,84 | 22,25 | 1,92% | 1.861.785,00 |
| 26.11.2025 | 21,83 | 22,16 | 21,58 | 21,83 | 0,00% | 4.071.686,00 |
| 25.11.2025 | 21,00 | 21,92 | 20,89 | 21,83 | 3,66% | 5.046.307,00 |
| 24.11.2025 | 20,89 | 21,17 | 20,80 | 21,06 | -2,18% | 4.834.510,00 |
| 20.11.2025 | 22,77 | 23,13 | 21,38 | 21,53 | -4,82% | 5.485.847,00 |
| 19.11.2025 | 22,40 | 23,10 | 22,30 | 22,62 | -0,13% | 5.562.327,00 |
| 18.11.2025 | 22,40 | 22,93 | 22,05 | 22,65 | -0,04% | 4.303.190,00 |
| 17.11.2025 | 23,09 | 23,31 | 22,18 | 22,66 | -3,16% | 6.247.560,00 |
| 13.11.2025 | 24,15 | 24,22 | 23,23 | 23,40 | -3,94% | 5.590.850,00 |
| 12.11.2025 | 24,57 | 24,94 | 23,87 | 24,36 | -0,37% | 6.204.676,00 |
| 11.11.2025 | 23,38 | 24,51 | 23,13 | 24,45 | 3,91% | 6.062.723,00 |
| 10.11.2025 | 22,92 | 23,69 | 22,85 | 23,53 | 3,75% | 4.941.613,00 |
| 07.11.2025 | 22,30 | 22,84 | 21,85 | 22,68 | 0,31% | 5.798.145,00 |
| 06.11.2025 | 23,02 | 23,35 | 22,34 | 22,61 | 0,31% | 5.131.351,00 |
| 05.11.2025 | 22,70 | 22,90 | 22,36 | 22,54 | -0,60% | 5.775.109,00 |
| 04.11.2025 | 23,05 | 23,18 | 22,30 | 22,68 | -3,26% | 5.894.938,00 |
| 03.11.2025 | 23,41 | 24,03 | 23,17 | 23,44 | 0,30% | 15.393.818,00 |
| 31.10.2025 | 23,61 | 23,73 | 23,07 | 23,37 | -0,64% | 8.890.301,00 |
| 30.10.2025 | 23,11 | 24,03 | 23,11 | 23,52 | -0,55% | 7.603.137,00 |
| 29.10.2025 | 23,51 | 24,02 | 23,07 | 23,65 | -0,42% | 14.960.293,00 |
| 28.10.2025 | 24,40 | 25,35 | 23,56 | 23,75 | 7,56% | 25.363.211,00 |
| 27.10.2025 | 22,70 | 22,80 | 21,89 | 22,08 | -3,16% | 17.198.256,00 |
| 24.10.2025 | 23,41 | 23,57 | 22,65 | 22,80 | -0,31% | 7.217.852,00 |
| 23.10.2025 | 22,54 | 23,04 | 22,45 | 22,87 | 1,28% | 6.852.727,00 |
| 22.10.2025 | 22,62 | 22,91 | 22,38 | 22,58 | -0,75% | 4.850.413,00 |
| 21.10.2025 | 22,51 | 22,92 | 22,30 | 22,75 | 0,84% | 3.428.631,00 |
| 20.10.2025 | 22,51 | 23,06 | 22,30 | 22,56 | 0,58% | 5.170.305,00 |
| 17.10.2025 | 22,37 | 22,85 | 22,30 | 22,43 | -0,44% | 3.537.579,00 |
| 16.10.2025 | 23,02 | 23,50 | 22,09 | 22,53 | -1,01% | 4.672.799,00 |
| 15.10.2025 | 23,08 | 23,15 | 22,40 | 22,76 | -0,13% | 5.528.603,00 |
| 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% | 11.764.871,00 |
| 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 | 3,61% | 9.548.469,00 |
| 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% | 5.090.012,00 |
| 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% | 4.727.553,00 |
| 25.09.2025 | 19,22 | 19,53 | 19,11 | 19,25 | -2,48% | 5.029.637,00 |
| 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% | 7.727.607,00 |
| 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% | 7.479.376,00 |
| 12.09.2025 | 19,58 | 19,79 | 19,17 | 19,24 | -1,13% | 4.624.642,00 |
| 11.09.2025 | 20,14 | 20,16 | 19,40 | 19,46 | -2,75% | 7.033.684,00 |
| 10.09.2025 | 20,05 | 20,62 | 19,74 | 20,01 | 0,25% | 5.026.066,00 |
| 09.09.2025 | 20,09 | 20,19 | 19,60 | 19,96 | -1,38% | 6.828.164,00 |
| 08.09.2025 | 19,20 | 20,36 | 18,90 | 20,24 | 4,65% | 9.581.985,00 |
| 05.09.2025 | 18,76 | 19,49 | 18,69 | 19,34 | 4,26% | 7.665.477,00 |
| 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% | 11.924.770,00 |
| 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% | 7.894.714,00 |
| 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% | 10.355.213,00 |
| 14.08.2025 | 17,02 | 17,93 | 16,65 | 17,85 | 3,24% | 12.863.271,00 |