86,490$
-1,21%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 87,00 | 87,76 | 85,60 | 86,49 | -1,21% | 2.009.331,00 |
| 01.11.2024 | 88,61 | 88,70 | 86,26 | 87,55 | -0,18% | 1.959.266,00 |
| 31.10.2024 | 88,29 | 88,73 | 87,10 | 87,71 | -2,38% | 2.095.311,00 |
| 30.10.2024 | 89,50 | 91,31 | 89,36 | 89,85 | 0,37% | 2.395.268,00 |
| 29.10.2024 | 88,44 | 89,63 | 87,33 | 89,52 | 1,80% | 1.413.861,00 |
| 28.10.2024 | 89,38 | 90,08 | 87,78 | 87,94 | -0,92% | 1.368.070,00 |
| 25.10.2024 | 89,82 | 90,65 | 88,47 | 88,76 | -0,90% | 1.433.588,00 |
| 24.10.2024 | 88,20 | 90,11 | 88,00 | 89,57 | 2,20% | 1.754.114,00 |
| 23.10.2024 | 88,14 | 88,80 | 86,90 | 87,64 | -0,93% | 1.967.508,00 |
| 22.10.2024 | 90,04 | 90,38 | 87,80 | 88,46 | -2,51% | 1.982.011,00 |
| 21.10.2024 | 90,16 | 92,79 | 90,01 | 90,74 | -0,07% | 1.477.213,00 |
| 18.10.2024 | 90,52 | 91,49 | 90,11 | 90,80 | 0,44% | 1.627.718,00 |
| 17.10.2024 | 92,05 | 92,16 | 90,17 | 90,40 | -1,03% | 1.457.172,00 |
| 16.10.2024 | 93,65 | 93,96 | 91,13 | 91,34 | -2,62% | 2.049.193,00 |
| 15.10.2024 | 94,00 | 94,90 | 92,57 | 93,80 | 0,05% | 2.493.908,00 |
| 14.10.2024 | 94,90 | 96,30 | 92,34 | 93,75 | 0,30% | 2.769.832,00 |
| 11.10.2024 | 92,94 | 94,31 | 92,10 | 93,47 | 1,09% | 3.819.855,00 |
| 10.10.2024 | 84,58 | 93,69 | 84,48 | 92,46 | 8,84% | 8.227.206,00 |
| 09.10.2024 | 81,94 | 84,95 | 81,63 | 84,95 | 3,90% | 1.832.317,00 |
| 08.10.2024 | 79,48 | 81,84 | 79,16 | 81,76 | 1,58% | 1.167.173,00 |
| 07.10.2024 | 83,15 | 83,25 | 80,47 | 80,49 | -3,52% | 1.649.703,00 |
| 04.10.2024 | 80,00 | 83,46 | 79,50 | 83,43 | 5,04% | 2.504.747,00 |
| 03.10.2024 | 78,76 | 79,87 | 78,10 | 79,43 | 0,11% | 1.530.623,00 |
| 02.10.2024 | 78,87 | 79,80 | 77,80 | 79,34 | 1,57% | 2.497.146,00 |
| 01.10.2024 | 80,05 | 80,30 | 78,01 | 78,11 | -3,44% | 2.098.743,00 |
| 30.09.2024 | 80,78 | 81,77 | 79,39 | 80,89 | -0,86% | 2.192.622,00 |
| 27.09.2024 | 82,20 | 82,69 | 81,24 | 81,59 | -0,93% | 1.452.565,00 |
| 26.09.2024 | 84,81 | 84,81 | 81,18 | 82,36 | -1,26% | 3.093.930,00 |
| 25.09.2024 | 85,31 | 85,34 | 83,40 | 83,41 | -2,44% | 2.298.220,00 |
| 24.09.2024 | 86,10 | 86,46 | 83,76 | 85,50 | -0,13% | 1.905.716,00 |
| 23.09.2024 | 82,67 | 86,12 | 82,50 | 85,61 | 3,83% | 3.165.959,00 |
| 20.09.2024 | 82,95 | 83,34 | 81,42 | 82,45 | -0,46% | 3.039.950,00 |
| 19.09.2024 | 80,09 | 82,90 | 79,20 | 82,83 | 6,07% | 3.408.940,00 |
| 18.09.2024 | 79,34 | 79,69 | 77,60 | 78,09 | -1,29% | 1.579.112,00 |
| 17.09.2024 | 80,80 | 80,80 | 77,81 | 79,11 | -1,03% | 2.117.964,00 |
| 16.09.2024 | 78,15 | 80,31 | 77,87 | 79,93 | 1,71% | 1.667.937,00 |
| 13.09.2024 | 79,05 | 80,26 | 77,91 | 78,59 | -0,34% | 1.339.345,00 |
| 12.09.2024 | 78,89 | 79,84 | 77,77 | 78,86 | 0,38% | 1.360.307,00 |
| 11.09.2024 | 76,49 | 78,70 | 75,22 | 78,56 | 2,28% | 2.332.876,00 |
| 10.09.2024 | 76,65 | 77,21 | 74,88 | 76,81 | 0,75% | 1.588.217,00 |
| 09.09.2024 | 77,01 | 77,71 | 76,09 | 76,24 | 0,25% | 1.288.777,00 |
| 06.09.2024 | 78,64 | 79,21 | 75,71 | 76,05 | -3,00% | 1.900.629,00 |
| 05.09.2024 | 77,27 | 79,38 | 77,15 | 78,40 | 0,47% | 1.235.504,00 |
| 04.09.2024 | 77,00 | 79,64 | 76,50 | 78,03 | -0,10% | 1.689.699,00 |
| 03.09.2024 | 81,60 | 81,76 | 77,19 | 78,11 | -4,91% | 2.237.994,00 |
| 30.08.2024 | 82,10 | 83,69 | 81,66 | 82,14 | 1,06% | 2.420.858,00 |
| 29.08.2024 | 80,44 | 82,59 | 80,33 | 81,28 | 1,79% | 1.438.884,00 |
| 28.08.2024 | 80,55 | 81,10 | 79,11 | 79,85 | -1,74% | 1.099.269,00 |
| 27.08.2024 | 80,65 | 82,70 | 80,21 | 81,26 | -0,47% | 1.362.227,00 |
| 26.08.2024 | 83,00 | 84,18 | 81,53 | 81,64 | -0,91% | 1.253.014,00 |
| 23.08.2024 | 81,18 | 82,70 | 80,68 | 82,39 | 2,18% | 1.329.934,00 |
| 22.08.2024 | 82,12 | 82,55 | 80,61 | 80,63 | -2,11% | 1.563.883,00 |
| 21.08.2024 | 82,33 | 82,52 | 81,09 | 82,37 | 0,05% | 1.417.961,00 |
| 20.08.2024 | 84,30 | 84,92 | 82,23 | 82,33 | -2,07% | 1.184.725,00 |
| 19.08.2024 | 82,55 | 84,31 | 81,81 | 84,07 | 2,05% | 2.042.870,00 |
| 16.08.2024 | 81,28 | 82,84 | 80,80 | 82,38 | 0,27% | 1.546.851,00 |
| 15.08.2024 | 82,36 | 83,45 | 81,25 | 82,16 | 0,86% | 1.652.326,00 |
| 14.08.2024 | 82,30 | 83,36 | 80,70 | 81,46 | -0,35% | 1.517.609,00 |
| 13.08.2024 | 77,14 | 81,77 | 77,14 | 81,75 | 6,68% | 2.134.418,00 |
| 12.08.2024 | 78,00 | 79,00 | 76,50 | 76,63 | -1,39% | 1.427.467,00 |
| 09.08.2024 | 77,51 | 78,90 | 76,87 | 77,71 | 1,16% | 1.914.154,00 |
| 08.08.2024 | 77,45 | 77,47 | 75,13 | 76,82 | 0,59% | 1.757.875,00 |
| 07.08.2024 | 78,75 | 79,98 | 76,18 | 76,37 | 0,17% | 2.403.749,00 |
| 06.08.2024 | 78,67 | 78,67 | 76,18 | 76,24 | -1,88% | 2.459.063,00 |
| 05.08.2024 | 69,26 | 80,15 | 69,26 | 77,70 | -2,21% | 5.494.687,00 |
| 02.08.2024 | 79,50 | 80,73 | 75,31 | 79,46 | 6,80% | 10.308.730,00 |
| 01.08.2024 | 77,17 | 78,80 | 73,90 | 74,40 | -4,00% | 4.681.232,00 |
| 31.07.2024 | 77,81 | 78,34 | 76,52 | 77,50 | 1,93% | 2.286.111,00 |
| 30.07.2024 | 77,23 | 78,50 | 75,55 | 76,03 | -1,73% | 2.073.921,00 |
| 29.07.2024 | 78,61 | 78,97 | 77,16 | 77,37 | -0,88% | 1.822.564,00 |
| 26.07.2024 | 79,09 | 79,23 | 77,22 | 78,06 | 0,03% | 1.916.732,00 |
| 25.07.2024 | 75,82 | 79,59 | 74,79 | 78,04 | 2,68% | 2.442.667,00 |
| 24.07.2024 | 79,50 | 80,25 | 75,59 | 76,00 | -6,14% | 3.016.566,00 |
| 23.07.2024 | 81,12 | 83,42 | 79,21 | 80,97 | 2,94% | 3.301.159,00 |
| 22.07.2024 | 79,37 | 79,59 | 77,72 | 78,66 | 0,00% | 1.671.529,00 |
| 19.07.2024 | 78,79 | 79,67 | 78,19 | 78,66 | 0,18% | 2.335.468,00 |
| 18.07.2024 | 81,01 | 81,21 | 77,68 | 78,52 | -2,56% | 3.145.618,00 |
| 17.07.2024 | 82,30 | 82,66 | 79,28 | 80,58 | -4,01% | 3.100.030,00 |
| 16.07.2024 | 83,78 | 84,69 | 82,72 | 83,95 | 0,62% | 1.997.441,00 |
| 15.07.2024 | 82,57 | 84,66 | 81,64 | 83,43 | 1,48% | 2.399.751,00 |
| 12.07.2024 | 81,69 | 82,99 | 81,26 | 82,21 | 0,23% | 1.389.540,00 |
| 11.07.2024 | 83,86 | 84,50 | 81,87 | 82,02 | -0,42% | 1.911.740,00 |
| 10.07.2024 | 82,90 | 82,90 | 79,90 | 82,37 | -0,25% | 2.680.153,00 |
| 09.07.2024 | 84,88 | 85,21 | 81,94 | 82,58 | -2,71% | 3.123.075,00 |
| 08.07.2024 | 86,26 | 86,87 | 84,53 | 84,88 | -2,39% | 2.798.060,00 |
| 05.07.2024 | 84,69 | 87,18 | 84,55 | 86,96 | 2,87% | 2.072.054,00 |
| 03.07.2024 | 85,38 | 85,61 | 84,53 | 84,53 | -0,61% | 1.629.124,00 |
| 02.07.2024 | 83,88 | 85,18 | 83,50 | 85,05 | 1,31% | 2.221.579,00 |
| 01.07.2024 | 82,65 | 84,13 | 81,19 | 83,95 | 1,35% | 1.980.887,00 |
| 28.06.2024 | 82,01 | 84,22 | 81,80 | 82,83 | 1,27% | 3.666.362,00 |
| 27.06.2024 | 79,25 | 82,36 | 79,05 | 81,79 | 3,17% | 2.774.397,00 |
| 26.06.2024 | 80,50 | 81,10 | 79,27 | 79,28 | -1,71% | 1.973.409,00 |
| 25.06.2024 | 80,58 | 80,84 | 78,92 | 80,66 | 2,62% | 4.098.370,00 |
| 24.06.2024 | 77,43 | 78,94 | 77,10 | 78,60 | 0,85% | 3.249.035,00 |
| 21.06.2024 | 76,96 | 78,21 | 75,82 | 77,94 | -0,65% | 6.547.432,00 |
| 20.06.2024 | 80,00 | 80,10 | 77,47 | 78,45 | -0,80% | 4.144.449,00 |
| 18.06.2024 | 77,37 | 79,89 | 77,03 | 79,08 | 1,80% | 3.802.938,00 |
| 17.06.2024 | 77,03 | 77,94 | 75,02 | 77,68 | 2,76% | 3.788.053,00 |
| 14.06.2024 | 73,66 | 75,82 | 73,61 | 75,59 | 2,83% | 2.530.238,00 |
| 13.06.2024 | 76,04 | 76,56 | 73,50 | 73,51 | -2,53% | 2.914.301,00 |