19,767$
-0,27%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 19,61 | 20,01 | 19,39 | 19,79 | -0,14% | - |
| 02.05.2025 | 19,86 | 20,24 | 19,17 | 19,82 | 1,95% | 14.048.581,00 |
| 01.05.2025 | 20,99 | 21,45 | 19,10 | 19,44 | -18,35% | 32.350.630,00 |
| 30.04.2025 | 23,38 | 23,83 | 22,78 | 23,81 | -1,02% | 7.989.580,00 |
| 29.04.2025 | 24,10 | 24,50 | 23,92 | 24,06 | -0,15% | 3.540.476,00 |
| 28.04.2025 | 24,09 | 24,22 | 23,58 | 24,09 | -0,17% | 3.416.417,00 |
| 25.04.2025 | 23,05 | 24,26 | 22,89 | 24,13 | 3,74% | 4.468.526,00 |
| 24.04.2025 | 21,85 | 23,50 | 21,83 | 23,26 | 6,84% | 4.994.927,00 |
| 23.04.2025 | 21,94 | 22,76 | 21,60 | 21,77 | 5,47% | 3.786.549,00 |
| 22.04.2025 | 20,83 | 21,13 | 20,24 | 20,64 | 1,18% | 3.868.605,00 |
| 21.04.2025 | 20,76 | 21,10 | 20,20 | 20,40 | -3,55% | 3.726.386,00 |
| 17.04.2025 | 21,58 | 21,73 | 20,89 | 21,15 | -1,67% | 2.602.129,00 |
| 16.04.2025 | 21,10 | 21,93 | 21,04 | 21,51 | -0,65% | 4.720.856,00 |
| 15.04.2025 | 21,43 | 21,94 | 21,38 | 21,65 | 0,70% | 3.312.003,00 |
| 14.04.2025 | 22,15 | 22,53 | 21,28 | 21,50 | -0,05% | 2.685.839,00 |
| 11.04.2025 | 21,60 | 21,66 | 20,55 | 21,51 | 1,32% | 4.841.374,00 |
| 10.04.2025 | 22,21 | 22,21 | 20,67 | 21,23 | -7,13% | 4.206.226,00 |
| 09.04.2025 | 19,61 | 23,48 | 19,41 | 22,86 | 16,10% | 10.386.555,00 |
| 08.04.2025 | 21,35 | 21,56 | 19,27 | 19,69 | -3,39% | 6.061.062,00 |
| 07.04.2025 | 18,79 | 21,30 | 18,27 | 20,38 | 1,04% | 10.801.371,00 |
| 04.04.2025 | 20,00 | 20,43 | 18,71 | 20,17 | -4,86% | 7.214.046,00 |
| 03.04.2025 | 22,17 | 22,57 | 21,05 | 21,20 | -12,07% | 6.326.583,00 |
| 02.04.2025 | 22,72 | 24,47 | 22,72 | 24,11 | 2,33% | 3.523.008,00 |
| 01.04.2025 | 23,26 | 23,71 | 22,80 | 23,56 | 0,47% | 5.471.643,00 |
| 31.03.2025 | 23,02 | 23,78 | 22,66 | 23,45 | -3,62% | 4.763.493,00 |
| 28.03.2025 | 25,18 | 25,18 | 24,01 | 24,33 | -4,85% | 4.455.541,00 |
| 27.03.2025 | 25,66 | 26,22 | 24,97 | 25,57 | -1,50% | 3.415.636,00 |
| 26.03.2025 | 26,89 | 26,98 | 25,87 | 25,96 | -3,46% | 3.461.438,00 |
| 25.03.2025 | 27,35 | 27,63 | 26,51 | 26,89 | -1,50% | 3.820.604,00 |
| 24.03.2025 | 27,13 | 27,67 | 26,92 | 27,30 | 3,02% | 3.958.969,00 |
| 21.03.2025 | 25,83 | 26,63 | 25,66 | 26,50 | -0,45% | 4.685.194,00 |
| 20.03.2025 | 26,90 | 27,19 | 26,42 | 26,62 | -2,31% | 3.149.301,00 |
| 19.03.2025 | 26,60 | 27,71 | 26,38 | 27,25 | 3,38% | 3.331.369,00 |
| 18.03.2025 | 26,88 | 26,96 | 25,68 | 26,36 | -3,09% | 3.998.175,00 |
| 17.03.2025 | 26,36 | 27,60 | 26,16 | 27,20 | 3,19% | 3.893.755,00 |
| 14.03.2025 | 26,45 | 26,94 | 26,15 | 26,36 | 2,17% | 4.706.929,00 |
| 13.03.2025 | 25,88 | 26,08 | 25,05 | 25,80 | -1,26% | 10.202.851,00 |
| 12.03.2025 | 26,67 | 27,19 | 25,78 | 26,13 | 2,47% | 6.664.060,00 |
| 11.03.2025 | 24,45 | 25,91 | 23,90 | 25,50 | 4,51% | 8.503.587,00 |
| 10.03.2025 | 25,40 | 25,40 | 23,60 | 24,40 | -8,31% | 8.791.589,00 |
| 07.03.2025 | 28,33 | 28,48 | 25,50 | 26,61 | -7,12% | 10.772.611,00 |
| 06.03.2025 | 31,02 | 31,22 | 28,50 | 28,65 | -11,02% | 7.762.809,00 |
| 05.03.2025 | 29,83 | 32,63 | 29,73 | 32,20 | 7,96% | 10.021.822,00 |
| 04.03.2025 | 29,04 | 30,38 | 28,37 | 29,83 | 0,18% | 6.212.165,00 |
| 03.03.2025 | 32,40 | 32,40 | 29,48 | 29,77 | -6,21% | 5.601.564,00 |
| 28.02.2025 | 31,33 | 31,90 | 30,91 | 31,74 | 0,16% | 5.189.637,00 |
| 27.02.2025 | 31,73 | 33,00 | 31,08 | 31,69 | 2,92% | 7.870.779,00 |
| 26.02.2025 | 31,50 | 32,43 | 30,72 | 30,79 | 1,15% | 5.247.528,00 |
| 25.02.2025 | 30,88 | 30,90 | 29,00 | 30,44 | -2,09% | 5.462.258,00 |
| 24.02.2025 | 31,03 | 31,39 | 29,40 | 31,09 | 0,26% | 6.814.390,00 |
| 21.02.2025 | 32,66 | 32,85 | 30,70 | 31,01 | -4,70% | 8.032.344,00 |
| 20.02.2025 | 33,23 | 33,23 | 31,43 | 32,54 | -2,08% | 8.439.621,00 |
| 19.02.2025 | 34,66 | 34,81 | 33,18 | 33,23 | -4,89% | 6.425.786,00 |
| 18.02.2025 | 35,05 | 35,76 | 34,36 | 34,94 | 0,26% | 7.132.027,00 |
| 14.02.2025 | 36,10 | 36,25 | 34,81 | 34,85 | -3,81% | 7.013.389,00 |
| 13.02.2025 | 36,51 | 36,89 | 35,00 | 36,23 | -3,77% | 14.668.821,00 |
| 12.02.2025 | 33,00 | 37,90 | 32,33 | 37,65 | 25,08% | 22.929.134,00 |
| 11.02.2025 | 30,99 | 31,65 | 29,97 | 30,10 | -4,32% | 10.983.934,00 |
| 10.02.2025 | 31,15 | 31,92 | 30,52 | 31,46 | 4,80% | 6.404.149,00 |
| 07.02.2025 | 30,00 | 30,76 | 29,74 | 30,02 | 0,43% | 6.116.758,00 |
| 06.02.2025 | 29,50 | 30,15 | 29,43 | 29,89 | 1,77% | 4.396.111,00 |
| 05.02.2025 | 28,97 | 29,61 | 28,70 | 29,37 | 0,69% | 2.506.052,00 |
| 04.02.2025 | 29,03 | 30,04 | 28,94 | 29,17 | 0,73% | 2.845.957,00 |
| 03.02.2025 | 28,37 | 29,50 | 28,25 | 28,96 | -2,43% | 3.784.696,00 |
| 31.01.2025 | 30,57 | 31,35 | 29,50 | 29,68 | 0,61% | 3.704.351,00 |
| 30.01.2025 | 29,62 | 29,85 | 28,75 | 29,50 | -1,99% | 8.444.738,00 |
| 29.01.2025 | 31,06 | 31,06 | 29,40 | 30,10 | -3,40% | 5.274.102,00 |
| 28.01.2025 | 29,30 | 32,10 | 28,74 | 31,16 | 7,71% | 8.743.823,00 |
| 27.01.2025 | 28,09 | 30,75 | 28,05 | 28,93 | 0,66% | 6.055.703,00 |
| 24.01.2025 | 28,58 | 29,42 | 28,45 | 28,74 | 1,52% | 3.726.825,00 |
| 23.01.2025 | 27,73 | 28,39 | 27,18 | 28,31 | 1,32% | 2.824.593,00 |
| 22.01.2025 | 27,57 | 28,03 | 27,16 | 27,94 | 1,56% | 2.838.165,00 |
| 21.01.2025 | 26,97 | 27,77 | 26,79 | 27,51 | 3,03% | 3.791.260,00 |
| 17.01.2025 | 27,15 | 27,28 | 26,64 | 26,70 | -0,15% | 3.762.719,00 |
| 16.01.2025 | 27,19 | 27,55 | 26,04 | 26,74 | -3,85% | 7.368.166,00 |
| 15.01.2025 | 27,99 | 28,67 | 27,75 | 27,81 | 2,21% | 2.138.168,00 |
| 14.01.2025 | 27,35 | 27,58 | 26,98 | 27,21 | 0,96% | 1.957.885,00 |
| 13.01.2025 | 27,08 | 27,25 | 26,61 | 26,95 | -2,50% | 3.417.688,00 |
| 10.01.2025 | 28,18 | 28,18 | 27,15 | 27,64 | -3,56% | 2.751.386,00 |
| 08.01.2025 | 28,70 | 29,03 | 28,33 | 28,66 | -0,49% | 2.918.530,00 |
| 07.01.2025 | 30,12 | 30,13 | 28,49 | 28,80 | -3,45% | 2.215.588,00 |
| 06.01.2025 | 29,75 | 30,28 | 29,38 | 29,83 | 1,95% | 3.161.989,00 |
| 03.01.2025 | 28,60 | 29,28 | 28,48 | 29,26 | 3,58% | 1.987.251,00 |
| 02.01.2025 | 28,21 | 28,67 | 27,78 | 28,25 | 1,04% | 2.829.469,00 |
| 31.12.2024 | 28,45 | 28,51 | 27,77 | 27,96 | -0,96% | 2.855.464,00 |
| 30.12.2024 | 28,30 | 28,50 | 27,71 | 28,23 | -2,28% | 2.398.769,00 |
| 27.12.2024 | 29,71 | 29,72 | 28,44 | 28,89 | -3,83% | 1.937.501,00 |
| 26.12.2024 | 29,77 | 30,18 | 29,51 | 30,04 | 0,10% | 2.079.063,00 |
| 24.12.2024 | 30,02 | 30,19 | 29,66 | 30,01 | 0,20% | 948.262,00 |
| 23.12.2024 | 29,94 | 30,31 | 29,64 | 29,95 | -0,10% | 2.321.817,00 |
| 20.12.2024 | 27,81 | 30,12 | 27,61 | 29,98 | 5,23% | 6.634.516,00 |
| 19.12.2024 | 29,68 | 29,90 | 28,35 | 28,49 | -3,29% | 5.989.732,00 |
| 18.12.2024 | 31,31 | 31,40 | 29,17 | 29,46 | -6,00% | 4.097.709,00 |
| 17.12.2024 | 31,42 | 31,78 | 31,00 | 31,34 | -0,41% | 3.141.203,00 |
| 16.12.2024 | 30,40 | 31,61 | 30,24 | 31,47 | 3,21% | 3.723.126,00 |
| 13.12.2024 | 31,49 | 31,49 | 30,25 | 30,49 | -2,65% | 4.358.110,00 |
| 12.12.2024 | 31,14 | 32,07 | 30,68 | 31,32 | 0,38% | 2.452.726,00 |
| 11.12.2024 | 31,75 | 31,82 | 30,99 | 31,20 | -0,26% | 3.513.417,00 |
| 10.12.2024 | 32,25 | 32,55 | 30,95 | 31,28 | -3,58% | 4.747.439,00 |
| 09.12.2024 | 33,81 | 33,90 | 32,14 | 32,44 | -3,62% | 4.259.461,00 |