30,315$
-0,15%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 30,36 | 30,56 | 30,33 | 30,36 | 0,10% | 62.481.149,00 |
| 04.02.2026 | 30,45 | 30,51 | 30,27 | 30,33 | -0,39% | 58.490.742,00 |
| 03.02.2026 | 30,48 | 30,51 | 30,38 | 30,45 | -0,29% | 53.412.175,00 |
| 02.02.2026 | 30,54 | 30,60 | 30,51 | 30,54 | 0,00% | 14.811.639,00 |
| 30.01.2026 | 30,54 | 30,57 | 30,51 | 30,54 | -0,10% | 8.341.784,00 |
| 29.01.2026 | 30,55 | 30,57 | 30,49 | 30,57 | 0,13% | 15.012.602,00 |
| 28.01.2026 | 30,53 | 30,57 | 30,53 | 30,53 | -0,03% | 5.850.745,00 |
| 27.01.2026 | 30,56 | 30,59 | 30,52 | 30,54 | 0,03% | 7.305.819,00 |
| 26.01.2026 | 30,55 | 30,60 | 30,53 | 30,53 | -0,07% | 3.837.175,00 |
| 23.01.2026 | 30,52 | 30,57 | 30,51 | 30,55 | 0,07% | 5.347.023,00 |
| 22.01.2026 | 30,50 | 30,55 | 30,49 | 30,53 | 0,10% | 5.029.099,00 |
| 21.01.2026 | 30,44 | 30,55 | 30,44 | 30,50 | 0,20% | 5.251.596,00 |
| 20.01.2026 | 30,51 | 30,54 | 30,42 | 30,44 | 0,34% | 13.567.691,00 |
| 19.01.2026 | 30,33 | 30,35 | 30,26 | 30,34 | -0,64% | - |
| 16.01.2026 | 30,55 | 30,58 | 30,52 | 30,53 | 0,00% | 5.534.829,00 |
| 15.01.2026 | 30,55 | 30,60 | 30,52 | 30,53 | -0,13% | 8.822.512,00 |
| 14.01.2026 | 30,61 | 30,63 | 30,55 | 30,57 | 0,49% | 13.910.387,00 |
| 13.01.2026 | 30,41 | 30,45 | 30,38 | 30,42 | -0,03% | 6.489.707,00 |
| 12.01.2026 | 30,37 | 30,44 | 30,37 | 30,43 | 0,23% | 7.395.991,00 |
| 09.01.2026 | 30,39 | 30,44 | 30,35 | 30,36 | -0,20% | 6.587.860,00 |
| 08.01.2026 | 30,20 | 30,42 | 30,19 | 30,42 | 0,80% | 10.770.787,00 |
| 07.01.2026 | 30,20 | 30,20 | 30,17 | 30,18 | 0,00% | 15.979.876,00 |
| 06.01.2026 | 30,15 | 30,22 | 30,14 | 30,18 | 0,10% | 15.196.089,00 |
| 05.01.2026 | 30,13 | 30,23 | 30,12 | 30,15 | 0,13% | 10.311.290,00 |
| 02.01.2026 | 30,27 | 30,30 | 30,09 | 30,11 | -0,43% | 29.419.082,00 |
| 31.12.2025 | 30,13 | 30,33 | 30,12 | 30,24 | 0,37% | 4.676.304,00 |
| 30.12.2025 | 30,11 | 30,15 | 30,09 | 30,13 | 0,10% | 3.001.684,00 |
| 29.12.2025 | 30,09 | 30,17 | 30,06 | 30,10 | -0,03% | 3.098.857,00 |
| 26.12.2025 | 30,06 | 30,17 | 30,06 | 30,11 | -0,10% | 1.945.321,00 |
| 24.12.2025 | 30,01 | 30,15 | 29,99 | 30,14 | 0,30% | 3.330.161,00 |
| 23.12.2025 | 29,97 | 30,06 | 29,95 | 30,05 | 0,33% | 4.264.075,00 |
| 22.12.2025 | 30,00 | 30,00 | 29,95 | 29,95 | -0,03% | 5.247.543,00 |
| 19.12.2025 | 29,98 | 30,03 | 29,95 | 29,96 | 0,03% | 13.172.676,00 |
| 18.12.2025 | 30,04 | 30,07 | 29,95 | 29,95 | -0,17% | 15.446.841,00 |
| 17.12.2025 | 30,01 | 30,05 | 30,00 | 30,00 | 0,13% | 11.790.847,00 |
| 16.12.2025 | 30,08 | 30,10 | 29,96 | 29,96 | -0,37% | 19.851.841,00 |
| 15.12.2025 | 30,08 | 30,15 | 30,05 | 30,07 | 0,07% | 17.174.900,00 |
| 12.12.2025 | 30,10 | 30,13 | 30,02 | 30,05 | -0,30% | 12.145.054,00 |
| 11.12.2025 | 30,01 | 30,23 | 30,00 | 30,14 | 0,47% | 19.440.396,00 |
| 10.12.2025 | 29,89 | 30,04 | 29,88 | 30,00 | 0,33% | 32.223.708,00 |
| 09.12.2025 | 29,83 | 29,90 | 29,80 | 29,90 | 0,10% | 55.523.186,00 |
| 08.12.2025 | 29,84 | 29,95 | 29,70 | 29,87 | 29,08% | 146.309.854,00 |
| 05.12.2025 | 23,11 | 23,51 | 22,91 | 23,14 | -0,90% | 5.564.226,00 |
| 04.12.2025 | 23,48 | 23,77 | 23,22 | 23,35 | -1,27% | 5.132.906,00 |
| 03.12.2025 | 23,03 | 23,67 | 22,42 | 23,65 | 2,56% | 6.132.739,00 |
| 02.12.2025 | 22,45 | 23,17 | 22,41 | 23,06 | 5,44% | 4.780.636,00 |
| 01.12.2025 | 21,84 | 22,64 | 21,66 | 21,87 | -1,71% | 5.725.055,00 |
| 28.11.2025 | 22,03 | 22,40 | 21,84 | 22,25 | 1,92% | 1.861.790,00 |
| 26.11.2025 | 21,83 | 22,16 | 21,58 | 21,83 | 0,00% | 4.071.686,00 |
| 25.11.2025 | 21,00 | 21,92 | 20,89 | 21,83 | 3,66% | 5.091.257,00 |
| 24.11.2025 | 20,89 | 21,17 | 20,80 | 21,06 | 1,59% | 4.922.777,00 |
| 21.11.2025 | 21,31 | 21,42 | 20,16 | 20,73 | -3,72% | 8.630.269,00 |
| 20.11.2025 | 22,77 | 23,13 | 21,38 | 21,53 | -4,82% | 5.697.029,00 |
| 19.11.2025 | 22,40 | 23,10 | 22,30 | 22,62 | -0,13% | 5.665.616,00 |
| 18.11.2025 | 22,40 | 22,93 | 22,05 | 22,65 | -0,04% | 4.322.181,00 |
| 17.11.2025 | 23,09 | 23,31 | 22,18 | 22,66 | -2,75% | 6.248.084,00 |
| 14.11.2025 | 22,52 | 23,56 | 22,33 | 23,30 | -0,43% | 3.429.656,00 |
| 13.11.2025 | 24,15 | 24,22 | 23,23 | 23,40 | -3,94% | 5.627.964,00 |
| 12.11.2025 | 24,57 | 24,94 | 23,87 | 24,36 | -0,37% | 6.535.599,00 |
| 11.11.2025 | 23,38 | 24,51 | 23,13 | 24,45 | 3,91% | 6.108.172,00 |
| 10.11.2025 | 22,92 | 23,69 | 22,85 | 23,53 | 3,75% | 4.962.023,00 |
| 07.11.2025 | 22,30 | 22,84 | 21,85 | 22,68 | 0,31% | 5.814.871,00 |
| 06.11.2025 | 23,02 | 23,35 | 22,34 | 22,61 | 0,31% | 5.137.750,00 |
| 05.11.2025 | 22,70 | 22,90 | 22,36 | 22,54 | -0,60% | 5.809.591,00 |
| 04.11.2025 | 23,05 | 23,18 | 22,30 | 22,68 | -3,26% | 5.964.940,00 |
| 03.11.2025 | 23,41 | 24,03 | 23,17 | 23,44 | 0,30% | 15.404.972,00 |
| 31.10.2025 | 23,61 | 23,73 | 23,07 | 23,37 | -0,64% | 8.948.615,00 |
| 30.10.2025 | 23,11 | 24,03 | 23,11 | 23,52 | -0,55% | 8.200.345,00 |
| 29.10.2025 | 23,51 | 24,02 | 23,07 | 23,65 | -0,42% | 14.989.771,00 |
| 28.10.2025 | 24,40 | 25,35 | 23,56 | 23,75 | 7,56% | 25.516.873,00 |
| 27.10.2025 | 22,70 | 22,80 | 21,89 | 22,08 | -3,16% | 18.234.514,00 |
| 24.10.2025 | 23,41 | 23,57 | 22,65 | 22,80 | -0,39% | 7.249.907,00 |
| 23.10.2025 | 22,53 | 22,99 | 22,51 | 22,89 | 1,37% | 6.860.446,00 |
| 22.10.2025 | 22,62 | 22,91 | 22,38 | 22,58 | -0,75% | 4.857.067,00 |
| 21.10.2025 | 22,51 | 22,92 | 22,30 | 22,75 | 0,84% | 3.434.089,00 |
| 20.10.2025 | 22,51 | 23,06 | 22,30 | 22,56 | 0,44% | 5.175.312,00 |
| 17.10.2025 | 22,26 | 22,82 | 22,26 | 22,46 | -0,30% | - |
| 16.10.2025 | 23,02 | 23,50 | 22,09 | 22,53 | -1,01% | 4.672.799,00 |
| 15.10.2025 | 23,08 | 23,15 | 22,40 | 22,76 | -0,13% | 5.538.793,00 |
| 14.10.2025 | 22,63 | 23,02 | 22,34 | 22,79 | -1,68% | 5.087.905,00 |
| 13.10.2025 | 23,49 | 23,49 | 22,70 | 23,18 | 1,93% | 5.901.704,00 |
| 10.10.2025 | 23,91 | 23,96 | 22,62 | 22,74 | -5,56% | 11.804.098,00 |
| 09.10.2025 | 22,40 | 24,14 | 21,84 | 24,08 | 7,98% | 15.726.880,00 |
| 08.10.2025 | 23,72 | 24,07 | 21,98 | 22,30 | 7,57% | 35.663.422,00 |
| 07.10.2025 | 21,33 | 21,33 | 20,12 | 20,73 | -2,49% | 7.627.783,00 |
| 06.10.2025 | 20,50 | 21,49 | 20,23 | 21,26 | 4,73% | 9.573.088,00 |
| 03.10.2025 | 20,64 | 21,02 | 20,28 | 20,30 | -1,07% | 4.792.634,00 |
| 02.10.2025 | 19,97 | 20,85 | 19,72 | 20,52 | 4,06% | 8.606.060,00 |
| 01.10.2025 | 19,88 | 20,55 | 19,54 | 19,72 | -0,40% | 6.582.573,00 |
| 30.09.2025 | 20,09 | 20,09 | 19,28 | 19,80 | -1,54% | 5.123.829,00 |
| 29.09.2025 | 19,93 | 20,37 | 19,71 | 20,11 | 1,62% | 4.446.757,00 |
| 26.09.2025 | 19,30 | 19,90 | 19,14 | 19,79 | 2,81% | 4.748.153,00 |
| 25.09.2025 | 19,22 | 19,53 | 19,11 | 19,25 | -2,48% | 5.034.410,00 |
| 24.09.2025 | 19,97 | 20,50 | 19,33 | 19,74 | -0,70% | 8.146.384,00 |
| 23.09.2025 | 20,16 | 20,57 | 19,82 | 19,88 | -1,68% | 4.573.179,00 |
| 22.09.2025 | 19,84 | 20,32 | 19,36 | 20,22 | 0,85% | 5.862.979,00 |
| 19.09.2025 | 20,18 | 20,32 | 19,76 | 20,05 | -0,69% | 7.759.416,00 |
| 18.09.2025 | 19,77 | 20,29 | 19,77 | 20,19 | 3,12% | 4.782.589,00 |
| 17.09.2025 | 19,62 | 20,01 | 19,30 | 19,58 | 0,26% | 5.050.162,00 |
| 16.09.2025 | 19,75 | 19,77 | 19,17 | 19,53 | -1,11% | 5.883.984,00 |