25,785€
-0,23%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,72 | 25,80 | 25,63 | 25,80 | -0,19% | - |
| 05.02.2026 | 25,42 | 25,86 | 25,42 | 25,85 | 0,49% | - |
| 04.02.2026 | 25,80 | 25,83 | 25,66 | 25,72 | -0,33% | - |
| 03.02.2026 | 25,86 | 25,90 | 25,75 | 25,81 | -0,31% | - |
| 02.02.2026 | 25,56 | 25,93 | 25,56 | 25,89 | 1,87% | - |
| 30.01.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 0,16% | - |
| 29.01.2026 | 25,37 | 25,37 | 25,37 | 25,37 | -0,97% | - |
| 28.01.2026 | 25,48 | 25,63 | 25,34 | 25,62 | 0,05% | - |
| 27.01.2026 | 25,61 | 25,61 | 25,61 | 25,61 | -0,06% | 299,00 |
| 26.01.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -1,06% | - |
| 23.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,29% | - |
| 22.01.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,29% | - |
| 21.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,23% | - |
| 20.01.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -1,62% | - |
| 19.01.2026 | 26,06 | 26,26 | 26,06 | 26,26 | -0,12% | 330,00 |
| 16.01.2026 | 26,33 | 26,34 | 26,24 | 26,29 | -0,18% | - |
| 15.01.2026 | 26,23 | 26,39 | 26,20 | 26,34 | 0,40% | - |
| 14.01.2026 | 26,10 | 26,38 | 26,08 | 26,24 | 0,48% | - |
| 13.01.2026 | 26,08 | 26,13 | 25,99 | 26,11 | 0,27% | - |
| 12.01.2026 | 25,86 | 26,07 | 25,84 | 26,04 | -0,27% | - |
| 09.01.2026 | 26,09 | 26,13 | 26,04 | 26,11 | 0,39% | - |
| 08.01.2026 | 25,77 | 26,06 | 25,77 | 26,01 | 0,71% | - |
| 07.01.2026 | 25,84 | 25,84 | 25,76 | 25,83 | -0,03% | - |
| 06.01.2026 | 25,61 | 25,84 | 25,55 | 25,83 | 0,21% | - |
| 05.01.2026 | 25,72 | 25,86 | 25,68 | 25,78 | 0,26% | - |
| 02.01.2026 | 25,71 | 25,71 | 25,71 | 25,71 | 1,00% | - |
| 30.12.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,27% | - |
| 29.12.2025 | 25,51 | 25,53 | 25,51 | 25,53 | 0,83% | 75,00 |
| 23.12.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,73% | - |
| 22.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 19.12.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,10% | - |
| 18.12.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -0,22% | - |
| 17.12.2025 | 25,50 | 25,50 | 25,48 | 25,48 | 0,26% | 710,00 |
| 16.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,14% | - |
| 15.12.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,22% | - |
| 12.12.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 0,02% | - |
| 11.12.2025 | 25,30 | 25,50 | 25,30 | 25,50 | -0,14% | 85,00 |
| 10.12.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,29% | - |
| 09.12.2025 | 25,51 | 25,61 | 25,40 | 25,61 | 0,25% | 2.048,00 |
| 08.12.2025 | 23,89 | 25,76 | 23,89 | 25,55 | 27,60% | 1.925,00 |
| 05.12.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -0,32% | - |
| 04.12.2025 | 20,13 | 20,13 | 20,09 | 20,09 | 2,61% | 250,00 |
| 03.12.2025 | 19,81 | 19,81 | 19,57 | 19,57 | 4,37% | 250,00 |
| 02.12.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,64% | - |
| 01.12.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -0,85% | - |
| 28.11.2025 | 18,88 | 19,04 | 18,87 | 19,04 | 1,13% | - |
| 27.11.2025 | 18,84 | 18,85 | 18,82 | 18,82 | -0,19% | - |
| 26.11.2025 | 18,91 | 19,10 | 18,62 | 18,86 | 1,58% | - |
| 25.11.2025 | 18,26 | 18,64 | 18,09 | 18,57 | 1,79% | - |
| 24.11.2025 | 18,05 | 18,35 | 17,94 | 18,24 | 2,28% | - |
| 21.11.2025 | 18,60 | 18,81 | 17,61 | 17,83 | -8,96% | - |
| 20.11.2025 | 19,91 | 20,07 | 19,55 | 19,59 | -0,97% | - |
| 19.11.2025 | 19,57 | 19,97 | 19,32 | 19,78 | 0,64% | - |
| 18.11.2025 | 19,47 | 19,75 | 19,00 | 19,65 | -0,21% | - |
| 17.11.2025 | 20,03 | 20,43 | 19,55 | 19,69 | 1,05% | - |
| 14.11.2025 | 19,99 | 20,01 | 19,28 | 19,49 | -3,70% | - |
| 13.11.2025 | 21,02 | 21,02 | 20,14 | 20,24 | -2,28% | - |
| 12.11.2025 | 21,14 | 21,56 | 20,63 | 20,71 | 1,28% | - |
| 11.11.2025 | 20,36 | 20,62 | 19,93 | 20,45 | 1,19% | - |
| 10.11.2025 | 19,88 | 20,25 | 19,78 | 20,21 | 4,79% | - |
| 07.11.2025 | 19,64 | 19,65 | 19,21 | 19,28 | -1,06% | - |
| 06.11.2025 | 19,55 | 20,26 | 19,40 | 19,49 | -0,40% | - |
| 05.11.2025 | 19,50 | 19,93 | 19,48 | 19,57 | -0,15% | - |
| 04.11.2025 | 20,17 | 20,21 | 19,56 | 19,60 | -4,25% | - |
| 03.11.2025 | 20,22 | 20,64 | 20,14 | 20,47 | 1,06% | - |
| 31.10.2025 | 20,65 | 20,85 | 20,16 | 20,25 | -0,39% | - |
| 30.10.2025 | 20,34 | 20,66 | 20,04 | 20,33 | 0,22% | - |
| 29.10.2025 | 20,41 | 20,53 | 19,83 | 20,29 | -0,44% | - |
| 28.10.2025 | 20,81 | 21,78 | 20,27 | 20,38 | 7,23% | - |
| 27.10.2025 | 19,89 | 20,13 | 18,84 | 19,00 | -5,55% | - |
| 24.10.2025 | 19,78 | 20,20 | 19,60 | 20,12 | 2,78% | - |
| 23.10.2025 | 19,45 | 19,84 | 19,30 | 19,58 | 0,30% | - |
| 22.10.2025 | 19,63 | 19,76 | 19,29 | 19,52 | -0,67% | - |
| 21.10.2025 | 19,38 | 19,74 | 19,22 | 19,65 | 3,36% | - |
| 17.10.2025 | 18,92 | 19,04 | 18,45 | 19,01 | -2,51% | - |
| 16.10.2025 | 19,59 | 20,14 | 19,49 | 19,50 | -0,12% | - |
| 15.10.2025 | 19,64 | 19,91 | 19,45 | 19,52 | -1,23% | - |
| 14.10.2025 | 19,95 | 19,95 | 19,29 | 19,77 | -1,11% | - |
| 13.10.2025 | 20,18 | 20,26 | 19,72 | 19,99 | -1,55% | - |
| 10.10.2025 | 20,76 | 21,09 | 20,22 | 20,30 | 2,67% | - |
| 09.10.2025 | 19,37 | 19,81 | 18,83 | 19,78 | 0,38% | - |
| 08.10.2025 | 20,90 | 21,45 | 18,90 | 19,70 | 13,54% | - |
| 07.10.2025 | 18,22 | 18,31 | 17,29 | 17,35 | -1,63% | - |
| 06.10.2025 | 17,38 | 17,73 | 17,30 | 17,64 | 0,06% | - |
| 03.10.2025 | 17,53 | 17,88 | 17,49 | 17,63 | 1,57% | - |
| 02.10.2025 | 16,79 | 17,79 | 16,77 | 17,36 | 2,15% | - |
| 01.10.2025 | 16,72 | 17,48 | 16,60 | 16,99 | 2,63% | - |
| 30.09.2025 | 17,10 | 17,13 | 16,49 | 16,56 | -3,09% | - |
| 29.09.2025 | 16,94 | 17,13 | 16,80 | 17,08 | 2,55% | - |
| 26.09.2025 | 16,50 | 16,69 | 16,41 | 16,66 | 1,17% | - |
| 25.09.2025 | 16,81 | 16,89 | 16,35 | 16,47 | -2,11% | - |
| 24.09.2025 | 16,91 | 17,42 | 16,65 | 16,82 | -2,32% | - |
| 23.09.2025 | 17,18 | 17,26 | 17,04 | 17,22 | 1,40% | - |
| 22.09.2025 | 17,04 | 17,08 | 16,45 | 16,98 | 0,01% | - |
| 19.09.2025 | 17,19 | 17,28 | 16,98 | 16,98 | 0,06% | - |
| 18.09.2025 | 16,63 | 17,24 | 16,59 | 16,97 | 1,18% | - |
| 17.09.2025 | 16,49 | 16,84 | 16,38 | 16,77 | 2,49% | - |
| 16.09.2025 | 16,76 | 16,83 | 16,23 | 16,37 | -3,03% | - |
| 15.09.2025 | 16,44 | 16,96 | 16,40 | 16,88 | 1,62% | - |
| 12.09.2025 | 16,56 | 16,68 | 16,54 | 16,61 | -1,38% | - |