283,390$
4,81%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 271,38 | 285,00 | 265,00 | 283,39 | 4,81% | 3.081.055,00 |
| 29.07.2026 | 264,56 | 279,92 | 262,95 | 270,38 | 2,38% | 3.288.357,00 |
| 28.07.2026 | 263,36 | 268,45 | 250,69 | 264,10 | -0,57% | 2.587.336,00 |
| 27.07.2026 | 267,48 | 272,45 | 257,60 | 265,61 | 1,32% | 2.604.246,00 |
| 24.07.2026 | 265,96 | 266,80 | 261,50 | 262,15 | -0,06% | 1.820.314,00 |
| 23.07.2026 | 272,94 | 276,89 | 260,57 | 262,32 | -2,48% | 2.318.390,00 |
| 22.07.2026 | 271,75 | 272,50 | 265,07 | 268,98 | -1,22% | 2.553.015,00 |
| 21.07.2026 | 272,97 | 277,25 | 268,98 | 272,31 | -0,04% | 3.637.934,00 |
| 20.07.2026 | 278,84 | 280,57 | 272,12 | 272,42 | -1,89% | 3.100.429,00 |
| 17.07.2026 | 262,68 | 281,99 | 261,73 | 277,66 | 1,91% | 3.027.548,00 |
| 16.07.2026 | 274,46 | 277,84 | 266,72 | 272,46 | -0,21% | 2.541.399,00 |
| 15.07.2026 | 288,86 | 291,00 | 271,13 | 273,04 | -3,09% | 2.941.177,00 |
| 14.07.2026 | 268,00 | 284,63 | 266,01 | 281,75 | 4,53% | 3.976.448,00 |
| 13.07.2026 | 266,71 | 276,38 | 263,37 | 269,53 | 0,42% | 2.116.813,00 |
| 10.07.2026 | 279,74 | 280,14 | 266,84 | 268,40 | -2,68% | 2.247.625,00 |
| 09.07.2026 | 272,54 | 278,88 | 268,60 | 275,80 | 0,88% | 2.914.061,00 |
| 08.07.2026 | 267,89 | 274,45 | 257,60 | 273,40 | 1,70% | 3.670.316,00 |
| 07.07.2026 | 259,17 | 274,00 | 254,00 | 268,83 | 8,60% | 6.147.721,00 |
| 06.07.2026 | 240,73 | 250,86 | 239,64 | 247,55 | 2,12% | 2.067.681,00 |
| 02.07.2026 | 242,00 | 248,04 | 238,90 | 242,41 | -1,58% | 2.832.488,00 |
| 01.07.2026 | 249,72 | 252,35 | 244,21 | 246,31 | 0,42% | 2.529.874,00 |
| 30.06.2026 | 240,00 | 247,74 | 240,00 | 245,28 | 0,62% | 2.500.983,00 |
| 29.06.2026 | 239,00 | 248,71 | 235,00 | 243,76 | 2,75% | 3.585.333,00 |
| 26.06.2026 | 225,88 | 237,34 | 220,95 | 237,24 | 4,67% | 6.082.900,00 |
| 25.06.2026 | 221,39 | 227,57 | 216,04 | 226,65 | 1,42% | 2.961.958,00 |
| 24.06.2026 | 223,09 | 228,35 | 220,91 | 223,48 | -0,65% | 2.172.947,00 |
| 23.06.2026 | 215,16 | 230,11 | 214,60 | 224,94 | 3,00% | 2.888.503,00 |
| 22.06.2026 | 222,07 | 225,58 | 212,32 | 218,38 | -2,54% | 3.343.320,00 |
| 18.06.2026 | 225,54 | 225,54 | 216,03 | 224,06 | -1,24% | 4.440.905,00 |
| 17.06.2026 | 231,13 | 236,07 | 226,85 | 226,87 | -1,78% | 2.642.052,00 |
| 16.06.2026 | 233,74 | 238,83 | 229,00 | 230,97 | -2,01% | 2.686.266,00 |
| 15.06.2026 | 229,35 | 239,00 | 227,05 | 235,71 | 3,16% | 3.325.045,00 |
| 12.06.2026 | 229,95 | 231,90 | 222,02 | 228,48 | 0,46% | 2.241.414,00 |
| 11.06.2026 | 218,34 | 228,82 | 216,50 | 227,44 | 3,54% | 3.129.286,00 |
| 10.06.2026 | 233,47 | 236,89 | 219,08 | 219,67 | -6,97% | 5.528.930,00 |
| 09.06.2026 | 245,90 | 249,25 | 228,03 | 236,13 | -4,71% | 4.944.002,00 |
| 08.06.2026 | 253,16 | 254,70 | 246,00 | 247,79 | -0,93% | 3.156.469,00 |
| 05.06.2026 | 267,87 | 268,82 | 246,94 | 250,11 | -6,90% | 4.725.089,00 |
| 04.06.2026 | 260,00 | 276,82 | 253,94 | 268,64 | 1,25% | 4.381.134,00 |
| 03.06.2026 | 270,00 | 270,23 | 260,74 | 265,33 | -2,69% | 3.789.046,00 |
| 02.06.2026 | 262,77 | 274,63 | 262,53 | 272,66 | 0,68% | 4.835.218,00 |
| 01.06.2026 | 244,00 | 271,20 | 242,37 | 270,82 | 11,99% | 8.266.438,00 |
| 29.05.2026 | 233,39 | 243,67 | 228,54 | 241,82 | 6,01% | 5.674.871,00 |
| 28.05.2026 | 214,50 | 228,27 | 213,30 | 228,11 | 9,03% | 4.536.769,00 |
| 27.05.2026 | 212,23 | 215,35 | 208,00 | 209,22 | -3,82% | 3.036.179,00 |
| 26.05.2026 | 216,25 | 221,11 | 208,24 | 217,54 | 0,63% | 3.433.119,00 |
| 22.05.2026 | 214,60 | 216,79 | 211,07 | 216,17 | 1,66% | 2.115.981,00 |
| 21.05.2026 | 210,49 | 213,75 | 206,60 | 212,65 | 1,20% | 2.776.263,00 |
| 20.05.2026 | 204,22 | 210,98 | 202,42 | 210,13 | 1,64% | 2.973.273,00 |
| 19.05.2026 | 203,25 | 208,67 | 200,42 | 206,73 | 2,47% | 3.554.713,00 |
| 18.05.2026 | 194,16 | 203,51 | 192,80 | 201,75 | 2,12% | 3.390.682,00 |
| 15.05.2026 | 197,76 | 201,17 | 194,00 | 197,56 | -1,13% | 3.366.029,00 |
| 14.05.2026 | 193,34 | 201,99 | 190,50 | 199,81 | 3,73% | 4.077.705,00 |
| 13.05.2026 | 185,75 | 194,66 | 185,75 | 192,62 | 3,12% | 4.251.165,00 |
| 12.05.2026 | 194,08 | 194,39 | 186,57 | 186,79 | -3,48% | 5.478.697,00 |
| 11.05.2026 | 195,31 | 204,27 | 192,50 | 193,52 | -1,33% | 6.488.034,00 |
| 08.05.2026 | 217,22 | 219,00 | 192,27 | 196,13 | -23,62% | 18.790.703,00 |
| 07.05.2026 | 252,00 | 258,88 | 248,62 | 256,79 | 3,30% | 7.389.164,00 |
| 06.05.2026 | 242,44 | 250,97 | 234,76 | 248,59 | 1,70% | 4.698.696,00 |
| 05.05.2026 | 231,06 | 248,92 | 229,09 | 244,43 | 9,04% | 7.150.059,00 |
| 04.05.2026 | 219,55 | 224,23 | 217,48 | 224,17 | 3,07% | 2.748.958,00 |
| 01.05.2026 | 210,85 | 218,28 | 209,00 | 217,50 | 6,11% | 2.989.826,00 |
| 30.04.2026 | 211,33 | 211,33 | 199,67 | 204,97 | -3,30% | 3.045.800,00 |
| 29.04.2026 | 207,30 | 214,82 | 204,00 | 211,97 | 1,66% | 2.336.069,00 |
| 28.04.2026 | 211,71 | 216,50 | 207,93 | 208,50 | -1,82% | 3.287.745,00 |
| 27.04.2026 | 206,78 | 214,98 | 204,42 | 212,36 | 2,55% | 3.497.352,00 |
| 24.04.2026 | 204,99 | 208,96 | 201,45 | 207,07 | 1,01% | 2.043.732,00 |
| 23.04.2026 | 202,08 | 207,48 | 198,50 | 205,00 | -1,23% | 2.421.799,00 |
| 22.04.2026 | 209,13 | 211,95 | 206,01 | 207,56 | -0,05% | 2.038.508,00 |
| 21.04.2026 | 206,33 | 211,39 | 204,82 | 207,67 | 1,40% | 2.607.727,00 |
| 20.04.2026 | 199,00 | 205,26 | 195,20 | 204,81 | 1,90% | 2.597.114,00 |
| 17.04.2026 | 199,63 | 201,05 | 193,50 | 200,99 | 1,83% | 3.590.982,00 |
| 16.04.2026 | 194,34 | 203,76 | 191,50 | 197,38 | 3,81% | 5.294.521,00 |
| 15.04.2026 | 184,50 | 190,88 | 182,00 | 190,13 | 6,43% | 5.208.908,00 |
| 14.04.2026 | 184,87 | 188,73 | 177,33 | 178,65 | -2,92% | 4.785.524,00 |
| 13.04.2026 | 170,00 | 184,32 | 168,01 | 184,02 | 10,20% | 6.572.922,00 |
| 10.04.2026 | 193,21 | 193,60 | 164,05 | 166,99 | -13,50% | 13.683.392,00 |
| 09.04.2026 | 211,00 | 211,49 | 177,74 | 193,05 | -8,62% | 11.414.253,00 |
| 08.04.2026 | 225,00 | 225,13 | 209,20 | 211,25 | -2,33% | 4.061.786,00 |
| 07.04.2026 | 211,00 | 216,34 | 208,13 | 216,29 | 2,13% | 3.704.930,00 |
| 06.04.2026 | 210,26 | 214,94 | 207,46 | 211,78 | 0,04% | 1.984.508,00 |
| 02.04.2026 | 202,63 | 212,16 | 200,10 | 211,69 | 3,05% | 2.101.602,00 |
| 01.04.2026 | 210,67 | 210,86 | 203,24 | 205,43 | -0,44% | 2.214.337,00 |
| 31.03.2026 | 197,00 | 206,78 | 194,66 | 206,34 | 6,02% | 4.151.659,00 |
| 30.03.2026 | 203,60 | 209,51 | 191,29 | 194,63 | -4,13% | 3.951.961,00 |
| 27.03.2026 | 205,00 | 207,79 | 200,02 | 203,02 | -3,38% | 3.632.636,00 |
| 26.03.2026 | 216,00 | 219,98 | 206,80 | 210,13 | -3,61% | 3.994.347,00 |
| 25.03.2026 | 218,00 | 225,97 | 214,82 | 218,00 | 2,28% | 3.209.737,00 |
| 24.03.2026 | 220,17 | 221,49 | 212,94 | 213,15 | -3,40% | 3.271.628,00 |
| 23.03.2026 | 217,66 | 225,98 | 214,08 | 220,65 | 2,43% | 3.922.666,00 |
| 20.03.2026 | 221,71 | 225,14 | 214,64 | 215,42 | -2,68% | 3.846.949,00 |
| 19.03.2026 | 223,00 | 227,56 | 219,63 | 221,36 | -1,83% | 3.835.193,00 |
| 18.03.2026 | 211,11 | 229,15 | 210,25 | 225,48 | 6,60% | 5.901.104,00 |
| 17.03.2026 | 206,42 | 214,80 | 206,00 | 211,52 | 2,02% | 2.947.453,00 |
| 16.03.2026 | 210,87 | 213,03 | 207,28 | 207,33 | -2,41% | 3.272.669,00 |
| 13.03.2026 | 213,10 | 217,73 | 208,16 | 212,45 | 0,16% | 2.539.181,00 |
| 12.03.2026 | 212,13 | 217,26 | 210,02 | 212,11 | -0,42% | 3.599.077,00 |
| 11.03.2026 | 208,27 | 215,38 | 207,28 | 213,00 | 2,66% | 3.399.869,00 |
| 10.03.2026 | 202,81 | 209,91 | 198,01 | 207,49 | 2,98% | 4.175.798,00 |
| 09.03.2026 | 196,74 | 203,88 | 192,19 | 201,48 | 3,22% | 4.227.155,00 |