18,823€
-0,19%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 18,84 | 18,85 | 18,83 | 18,83 | -0,14% | - |
| 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% | - |
| 11.09.2025 | 17,09 | 17,20 | 16,79 | 16,84 | -0,94% | - |
| 10.09.2025 | 17,13 | 17,59 | 16,95 | 17,00 | 0,64% | - |
| 09.09.2025 | 17,19 | 17,28 | 16,70 | 16,89 | 3,50% | - |
| 08.09.2025 | 16,45 | 16,55 | 16,10 | 16,32 | 0,58% | - |
| 05.09.2025 | 16,00 | 16,49 | 15,97 | 16,23 | 0,66% | - |
| 04.09.2025 | 16,48 | 16,54 | 15,75 | 16,12 | 0,02% | - |
| 03.09.2025 | 16,44 | 16,62 | 16,12 | 16,12 | -1,01% | - |
| 02.09.2025 | 16,97 | 16,98 | 16,28 | 16,28 | -4,07% | - |
| 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% | - |