21,420€
3,29%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -7,62% | - |
| 08.04.2025 | 19,29 | 19,65 | 18,83 | 18,88 | 4,30% | - |
| 07.04.2025 | 17,25 | 19,43 | 16,67 | 18,10 | -0,99% | - |
| 04.04.2025 | 19,09 | 19,16 | 17,06 | 18,28 | -4,84% | - |
| 03.04.2025 | 20,19 | 20,76 | 19,07 | 19,21 | -13,00% | - |
| 02.04.2025 | 21,82 | 22,15 | 20,87 | 22,09 | 2,28% | - |
| 01.04.2025 | 21,68 | 21,79 | 21,10 | 21,59 | 0,88% | - |
| 31.03.2025 | 21,90 | 22,29 | 20,98 | 21,41 | -3,99% | - |
| 28.03.2025 | 23,55 | 23,73 | 22,23 | 22,30 | -7,90% | - |
| 27.03.2025 | 24,13 | 24,36 | 23,16 | 24,21 | -0,62% | - |
| 26.03.2025 | 24,89 | 25,04 | 24,16 | 24,36 | -1,80% | - |
| 25.03.2025 | 25,15 | 25,51 | 24,69 | 24,81 | -2,13% | - |
| 24.03.2025 | 24,63 | 25,62 | 24,63 | 25,35 | 3,50% | - |
| 21.03.2025 | 24,48 | 24,55 | 23,65 | 24,49 | 0,29% | - |
| 20.03.2025 | 25,11 | 25,29 | 24,37 | 24,42 | -2,05% | - |
| 19.03.2025 | 24,19 | 25,02 | 24,15 | 24,93 | 3,25% | - |
| 18.03.2025 | 24,74 | 24,90 | 23,57 | 24,14 | -2,00% | - |
| 17.03.2025 | 24,14 | 24,92 | 24,02 | 24,64 | 1,07% | - |
| 14.03.2025 | 23,86 | 24,78 | 23,85 | 24,38 | 3,12% | - |
| 13.03.2025 | 23,86 | 24,13 | 23,11 | 23,64 | -1,34% | - |
| 12.03.2025 | 23,45 | 24,94 | 23,43 | 23,96 | 5,37% | - |
| 11.03.2025 | 22,29 | 22,97 | 21,92 | 22,74 | 1,12% | - |
| 10.03.2025 | 24,52 | 24,52 | 21,77 | 22,49 | -13,30% | - |
| 07.03.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -6,02% | - |
| 06.03.2025 | 29,63 | 29,64 | 27,46 | 27,60 | -1,61% | - |
| 05.03.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 3,82% | - |