16,472€
-2,95%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 16,97 | 16,98 | 16,30 | 16,30 | -3,97% | - |
| 01.09.2025 | 16,94 | 17,00 | 16,93 | 16,97 | -1,51% | - |
| 29.08.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,82% | - |
| 28.08.2025 | 16,16 | 16,92 | 16,16 | 16,92 | 8,15% | 365,00 |
| 27.08.2025 | 15,39 | 15,65 | 15,39 | 15,65 | 2,88% | 1.000,00 |
| 26.08.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,56% | - |
| 25.08.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 2,09% | - |
| 22.08.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,57% | - |
| 21.08.2025 | 14,71 | 14,91 | 14,57 | 14,90 | 2,10% | - |
| 20.08.2025 | 14,65 | 14,65 | 14,59 | 14,59 | -5,15% | 100,00 |
| 19.08.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,42% | - |
| 18.08.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,77% | - |
| 15.08.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 3,90% | - |
| 14.08.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 3,33% | - |
| 13.08.2025 | 14,16 | 14,24 | 14,16 | 14,24 | 4,23% | 100,00 |
| 12.08.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -2,20% | - |
| 11.08.2025 | 13,95 | 13,97 | 13,95 | 13,97 | -3,76% | 70,00 |
| 08.08.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,40% | - |
| 07.08.2025 | 14,76 | 14,76 | 14,57 | 14,57 | -0,94% | 400,00 |
| 06.08.2025 | 14,80 | 14,80 | 14,71 | 14,71 | -0,89% | 1.400,00 |
| 05.08.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,28% | - |
| 04.08.2025 | 15,04 | 15,04 | 14,58 | 14,80 | -5,60% | 800,00 |
| 01.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,67% | - |
| 31.07.2025 | 16,78 | 16,78 | 15,67 | 15,79 | -32,61% | 1.391,00 |
| 30.07.2025 | 23,43 | 23,43 | 23,43 | 23,43 | 0,82% | - |
| 29.07.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -1,48% | - |
| 28.07.2025 | 23,35 | 23,59 | 23,35 | 23,59 | 0,31% | 50,00 |
| 25.07.2025 | 22,64 | 23,57 | 22,60 | 23,51 | 6,18% | - |
| 24.07.2025 | 22,33 | 22,89 | 22,12 | 22,15 | -1,49% | - |
| 23.07.2025 | 22,25 | 22,74 | 22,07 | 22,48 | 1,74% | - |
| 22.07.2025 | 21,82 | 22,22 | 21,27 | 22,10 | 1,26% | - |
| 21.07.2025 | 21,85 | 22,16 | 21,39 | 21,82 | 1,28% | - |
| 18.07.2025 | 22,20 | 22,20 | 21,44 | 21,55 | -2,51% | - |
| 17.07.2025 | 21,50 | 22,14 | 21,39 | 22,10 | 4,25% | - |
| 16.07.2025 | 20,90 | 21,37 | 20,89 | 21,20 | 2,23% | - |
| 15.07.2025 | 20,55 | 20,77 | 20,44 | 20,74 | 0,14% | - |
| 14.07.2025 | 20,57 | 20,75 | 20,48 | 20,71 | -1,64% | - |
| 11.07.2025 | 20,91 | 21,30 | 20,79 | 21,05 | 1,76% | - |
| 10.07.2025 | 21,72 | 21,72 | 20,69 | 20,69 | -4,82% | - |
| 09.07.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -0,84% | - |
| 08.07.2025 | 21,98 | 22,12 | 21,92 | 21,92 | -1,08% | - |
| 07.07.2025 | 22,33 | 22,33 | 22,16 | 22,16 | -0,38% | - |
| 04.07.2025 | 22,29 | 22,29 | 22,23 | 22,25 | 2,06% | - |
| 03.07.2025 | 21,78 | 21,80 | 21,77 | 21,80 | 2,66% | - |
| 02.07.2025 | 21,23 | 21,30 | 21,19 | 21,23 | 1,01% | - |
| 01.07.2025 | 21,20 | 21,23 | 20,95 | 21,02 | -0,50% | - |
| 30.06.2025 | 20,97 | 21,37 | 20,96 | 21,12 | 0,69% | - |
| 27.06.2025 | 21,41 | 21,51 | 20,89 | 20,98 | 1,78% | - |
| 26.06.2025 | 20,47 | 20,64 | 20,47 | 20,61 | -1,80% | - |
| 25.06.2025 | 20,91 | 21,23 | 20,89 | 20,99 | 1,30% | - |
| 24.06.2025 | 20,22 | 20,90 | 20,20 | 20,72 | 2,63% | - |
| 23.06.2025 | 20,19 | 20,34 | 20,17 | 20,19 | -0,31% | - |
| 20.06.2025 | 20,80 | 21,02 | 20,16 | 20,25 | -2,44% | - |
| 19.06.2025 | 20,90 | 20,90 | 20,72 | 20,76 | -0,12% | - |
| 18.06.2025 | 20,87 | 21,23 | 20,74 | 20,78 | -0,38% | - |
| 17.06.2025 | 20,22 | 20,86 | 20,18 | 20,86 | -0,12% | - |
| 13.06.2025 | 20,92 | 21,25 | 20,39 | 20,89 | -1,19% | - |
| 12.06.2025 | 20,87 | 21,28 | 20,53 | 21,14 | -0,45% | - |
| 11.06.2025 | 21,03 | 21,39 | 20,99 | 21,24 | -0,72% | - |
| 10.06.2025 | 21,33 | 21,63 | 21,29 | 21,39 | -1,42% | - |
| 09.06.2025 | 21,33 | 21,82 | 21,31 | 21,70 | -1,36% | - |
| 06.06.2025 | 21,06 | 22,14 | 21,06 | 22,00 | 0,72% | - |
| 05.06.2025 | 20,89 | 21,86 | 20,75 | 21,84 | 6,38% | - |
| 04.06.2025 | 20,51 | 20,97 | 20,44 | 20,53 | 0,28% | - |
| 03.06.2025 | 20,11 | 20,59 | 19,88 | 20,47 | 3,64% | - |
| 02.06.2025 | 20,10 | 20,21 | 19,27 | 19,75 | -1,30% | - |
| 30.05.2025 | 20,37 | 20,43 | 19,82 | 20,01 | -2,55% | - |
| 29.05.2025 | 20,42 | 20,63 | 19,80 | 20,54 | 3,14% | - |
| 28.05.2025 | 20,15 | 20,32 | 19,78 | 19,91 | -0,52% | - |
| 27.05.2025 | 19,67 | 20,14 | 19,54 | 20,02 | 2,30% | - |
| 26.05.2025 | 19,42 | 19,64 | 19,41 | 19,57 | 2,12% | - |
| 23.05.2025 | 19,34 | 19,41 | 18,65 | 19,16 | -0,10% | - |
| 22.05.2025 | 18,57 | 19,47 | 18,48 | 19,18 | -0,38% | - |
| 21.05.2025 | 19,17 | 19,26 | 18,87 | 19,25 | -0,69% | - |
| 20.05.2025 | 19,41 | 19,46 | 19,20 | 19,38 | -0,19% | - |
| 19.05.2025 | 19,71 | 19,71 | 18,90 | 19,42 | -4,63% | - |
| 16.05.2025 | 20,24 | 20,47 | 20,06 | 20,36 | 0,25% | - |
| 15.05.2025 | 20,76 | 20,90 | 19,81 | 20,31 | -2,92% | - |
| 14.05.2025 | 20,65 | 21,06 | 20,49 | 20,92 | 2,98% | - |
| 13.05.2025 | 20,06 | 20,37 | 19,79 | 20,32 | 2,74% | - |
| 12.05.2025 | 18,69 | 20,23 | 18,69 | 19,78 | 7,51% | - |
| 09.05.2025 | 18,73 | 18,99 | 18,29 | 18,39 | -0,23% | - |
| 08.05.2025 | 18,03 | 18,72 | 18,03 | 18,44 | 4,45% | - |
| 07.05.2025 | 17,57 | 17,79 | 17,32 | 17,65 | 2,90% | - |
| 06.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,45% | - |
| 05.05.2025 | 17,43 | 17,47 | 17,01 | 17,41 | -0,62% | - |
| 02.05.2025 | 17,43 | 17,80 | 16,90 | 17,51 | -15,22% | - |
| 30.04.2025 | 21,08 | 21,22 | 20,08 | 20,66 | -2,50% | - |
| 29.04.2025 | 21,17 | 21,47 | 20,98 | 21,19 | 2,22% | - |
| 28.04.2025 | 21,36 | 21,42 | 20,71 | 20,73 | -1,05% | - |
| 25.04.2025 | 20,65 | 20,96 | 20,23 | 20,95 | 3,64% | - |
| 24.04.2025 | 19,29 | 20,29 | 19,01 | 20,21 | 4,70% | - |
| 23.04.2025 | 19,01 | 20,04 | 18,75 | 19,31 | 8,18% | - |
| 22.04.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -3,57% | - |
| 17.04.2025 | 19,06 | 19,20 | 18,36 | 18,51 | -3,96% | - |
| 16.04.2025 | 18,73 | 19,30 | 18,63 | 19,27 | 0,85% | - |
| 15.04.2025 | 18,96 | 19,42 | 18,88 | 19,11 | 0,42% | - |
| 14.04.2025 | 18,97 | 19,90 | 18,94 | 19,03 | 4,53% | - |
| 11.04.2025 | 19,06 | 19,06 | 18,09 | 18,21 | -3,68% | - |
| 10.04.2025 | 20,87 | 20,94 | 18,89 | 18,90 | 8,35% | - |