62,930€
-0,06%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 61,95 | 63,61 | 61,25 | 62,39 | -0,59% | 1.081,00 |
| 30.05.2024 | 68,12 | 69,48 | 61,97 | 62,76 | -9,87% | 45,00 |
| 29.05.2024 | 67,93 | 70,27 | 66,60 | 69,63 | 2,37% | 203,00 |
| 28.05.2024 | 69,17 | 70,05 | 67,32 | 68,02 | -1,97% | - |
| 27.05.2024 | 68,53 | 69,38 | 68,52 | 69,38 | 1,47% | - |
| 24.05.2024 | 68,30 | 69,18 | 67,11 | 68,38 | 0,39% | 3,00 |
| 23.05.2024 | 70,30 | 71,40 | 67,97 | 68,11 | -1,76% | 3.095,00 |
| 22.05.2024 | 68,65 | 69,85 | 67,91 | 69,33 | 1,20% | 15,00 |
| 21.05.2024 | 69,55 | 70,13 | 68,20 | 68,51 | -1,59% | 131,00 |
| 20.05.2024 | 69,01 | 69,88 | 68,23 | 69,61 | 0,62% | - |
| 17.05.2024 | 69,25 | 70,23 | 68,64 | 69,18 | -0,01% | - |
| 16.05.2024 | 68,78 | 70,35 | 67,69 | 69,19 | 1,41% | 372,00 |
| 15.05.2024 | 67,83 | 68,94 | 67,45 | 68,23 | 0,65% | 1.212,00 |
| 14.05.2024 | 68,10 | 68,67 | 67,45 | 67,79 | -0,62% | - |
| 13.05.2024 | 66,71 | 68,24 | 66,63 | 68,21 | 2,14% | 40,00 |
| 10.05.2024 | 68,03 | 68,78 | 66,62 | 66,78 | -1,84% | 22,00 |
| 09.05.2024 | 67,39 | 68,91 | 67,31 | 68,03 | 0,90% | 75,00 |
| 08.05.2024 | 69,17 | 69,32 | 67,13 | 67,42 | -2,19% | 50,00 |
| 07.05.2024 | 69,10 | 69,61 | 67,77 | 68,93 | -0,15% | 223,00 |
| 06.05.2024 | 68,95 | 70,38 | 68,56 | 69,04 | -0,10% | 111,00 |
| 03.05.2024 | 71,38 | 73,64 | 67,53 | 69,11 | -16,68% | 732,00 |
| 02.05.2024 | 83,14 | 87,20 | 79,99 | 82,94 | 1,31% | 484,00 |
| 30.04.2024 | 83,74 | 85,53 | 81,86 | 81,87 | -2,10% | 89,00 |
| 29.04.2024 | 82,55 | 85,02 | 82,33 | 83,63 | 1,68% | - |
| 26.04.2024 | 83,73 | 84,33 | 81,19 | 82,25 | 1,74% | 240,00 |
| 25.04.2024 | 80,13 | 81,56 | 79,12 | 80,84 | -1,29% | - |
| 24.04.2024 | 82,80 | 84,04 | 81,58 | 81,89 | -0,32% | 24,00 |
| 23.04.2024 | 79,50 | 83,02 | 79,41 | 82,15 | 3,36% | 107,00 |
| 22.04.2024 | 78,98 | 80,52 | 77,87 | 79,48 | 0,72% | 27,00 |
| 19.04.2024 | 80,56 | 81,45 | 78,09 | 78,92 | -3,12% | 133,00 |
| 18.04.2024 | 83,10 | 83,88 | 80,86 | 81,46 | -1,28% | 141,00 |
| 17.04.2024 | 85,78 | 86,35 | 82,04 | 82,52 | -3,71% | 200,00 |
| 16.04.2024 | 85,24 | 87,00 | 82,84 | 85,70 | 0,78% | 30,00 |
| 15.04.2024 | 88,39 | 88,75 | 84,79 | 85,03 | -3,51% | 135,00 |
| 12.04.2024 | 89,60 | 90,64 | 87,00 | 88,12 | -1,57% | - |
| 11.04.2024 | 88,37 | 89,76 | 87,73 | 89,53 | 1,48% | - |
| 10.04.2024 | 89,61 | 90,46 | 86,59 | 88,22 | -0,90% | - |
| 09.04.2024 | 88,05 | 89,34 | 87,24 | 89,02 | 1,36% | - |
| 08.04.2024 | 88,67 | 89,68 | 86,96 | 87,83 | -1,06% | 44,00 |
| 05.04.2024 | 86,51 | 89,75 | 85,95 | 88,77 | 3,16% | 53,00 |
| 04.04.2024 | 87,60 | 89,40 | 86,05 | 86,05 | -1,54% | 260,00 |
| 03.04.2024 | 87,80 | 88,56 | 86,82 | 87,40 | -0,95% | - |
| 02.04.2024 | 89,21 | 89,31 | 84,91 | 88,23 | -1,75% | 562,00 |
| 28.03.2024 | 88,61 | 90,32 | 88,59 | 89,80 | 0,97% | 16,00 |
| 27.03.2024 | 91,82 | 93,12 | 87,86 | 88,94 | -2,81% | 14,00 |
| 26.03.2024 | 88,84 | 92,53 | 88,39 | 91,51 | 3,08% | 44,00 |
| 25.03.2024 | 89,03 | 89,46 | 88,20 | 88,78 | -0,29% | 7,00 |
| 22.03.2024 | 89,20 | 89,80 | 87,65 | 89,04 | 0,00% | 25,00 |
| 21.03.2024 | 90,72 | 92,43 | 88,83 | 89,04 | -1,00% | 330,00 |
| 20.03.2024 | 87,55 | 90,14 | 86,18 | 89,94 | 3,31% | 5,00 |
| 19.03.2024 | 86,86 | 88,24 | 84,68 | 87,06 | -0,32% | 26,00 |
| 18.03.2024 | 84,49 | 88,04 | 84,38 | 87,34 | 3,85% | 70,00 |
| 15.03.2024 | 87,05 | 87,31 | 83,40 | 84,10 | -2,32% | 292,00 |
| 14.03.2024 | 87,64 | 88,68 | 85,18 | 86,10 | -1,91% | 71,00 |
| 13.03.2024 | 88,61 | 89,65 | 87,41 | 87,78 | -1,18% | 140,00 |
| 12.03.2024 | 89,71 | 90,41 | 87,42 | 88,83 | -0,06% | 680,00 |
| 11.03.2024 | 89,33 | 90,10 | 87,21 | 88,88 | -0,81% | 29,00 |
| 08.03.2024 | 91,84 | 94,89 | 88,99 | 89,61 | -2,68% | 198,00 |
| 07.03.2024 | 88,93 | 93,13 | 88,84 | 92,08 | 2,95% | 38,00 |
| 06.03.2024 | 90,27 | 91,21 | 88,02 | 89,44 | 1,17% | 256,00 |
| 05.03.2024 | 92,53 | 92,57 | 86,40 | 88,41 | -4,87% | 88,00 |
| 04.03.2024 | 92,81 | 93,41 | 89,77 | 92,94 | 0,79% | 56,00 |
| 01.03.2024 | 91,28 | 93,98 | 89,93 | 92,21 | 1,20% | 158,00 |
| 29.02.2024 | 88,89 | 91,79 | 87,70 | 91,12 | 1,30% | 343,00 |
| 28.02.2024 | 90,99 | 91,03 | 88,60 | 89,95 | -0,70% | 42,00 |
| 27.02.2024 | 91,05 | 94,34 | 90,26 | 90,58 | -0,79% | 177,00 |
| 26.02.2024 | 90,42 | 92,43 | 90,20 | 91,30 | 0,32% | 11,00 |
| 23.02.2024 | 91,82 | 93,80 | 89,85 | 91,01 | -0,97% | 55,00 |
| 22.02.2024 | 91,09 | 92,32 | 90,11 | 91,90 | 4,46% | 30,00 |
| 21.02.2024 | 89,27 | 89,34 | 86,42 | 87,98 | -3,08% | 72,00 |
| 20.02.2024 | 91,33 | 91,36 | 87,00 | 90,78 | -1,25% | 308,00 |
| 19.02.2024 | 91,75 | 92,27 | 91,50 | 91,93 | 0,60% | 1,00 |
| 16.02.2024 | 94,45 | 95,02 | 90,75 | 91,38 | -2,77% | 120,00 |
| 15.02.2024 | 97,67 | 98,53 | 92,48 | 93,98 | -3,42% | 150,00 |
| 14.02.2024 | 93,92 | 97,38 | 92,83 | 97,31 | 4,29% | 31,00 |
| 13.02.2024 | 97,75 | 97,75 | 91,29 | 93,31 | -4,80% | 287,00 |
| 12.02.2024 | 99,60 | 101,90 | 96,96 | 98,01 | -2,01% | 251,00 |
| 09.02.2024 | 104,53 | 109,18 | 97,40 | 100,03 | 19,21% | 4.181,00 |
| 08.02.2024 | 77,93 | 84,49 | 77,14 | 83,91 | 8,48% | 1.625,00 |
| 07.02.2024 | 76,15 | 77,88 | 74,33 | 77,35 | 1,98% | 191,00 |
| 06.02.2024 | 75,37 | 76,44 | 74,05 | 75,85 | 0,82% | 200,00 |
| 05.02.2024 | 76,64 | 77,19 | 73,82 | 75,23 | -1,72% | 23,00 |
| 02.02.2024 | 75,76 | 77,24 | 72,41 | 76,55 | 4,62% | 173,00 |
| 01.02.2024 | 73,52 | 74,67 | 72,09 | 73,17 | 0,04% | 126,00 |
| 31.01.2024 | 74,90 | 76,38 | 73,13 | 73,14 | -4,40% | 267,00 |
| 30.01.2024 | 78,31 | 78,72 | 75,93 | 76,51 | -1,70% | 130,00 |
| 29.01.2024 | 74,00 | 77,83 | 73,68 | 77,83 | 5,43% | 130,00 |
| 26.01.2024 | 74,50 | 75,89 | 73,55 | 73,82 | -2,26% | - |
| 25.01.2024 | 75,75 | 77,36 | 75,10 | 75,53 | -0,20% | 45,00 |
| 24.01.2024 | 78,62 | 79,54 | 75,68 | 75,68 | -2,16% | 135,00 |
| 23.01.2024 | 77,73 | 80,06 | 77,00 | 77,35 | -0,57% | 1.285,00 |
| 22.01.2024 | 74,75 | 79,98 | 74,75 | 77,79 | 4,16% | 240,00 |
| 19.01.2024 | 72,00 | 74,68 | 71,64 | 74,68 | 4,05% | 15,00 |
| 18.01.2024 | 70,87 | 73,34 | 70,57 | 71,77 | 1,33% | 30,00 |
| 17.01.2024 | 71,60 | 71,69 | 68,61 | 70,83 | -1,87% | 30,00 |
| 16.01.2024 | 72,98 | 73,06 | 70,97 | 72,18 | -1,30% | 100,00 |
| 15.01.2024 | 73,05 | 73,13 | 72,61 | 73,13 | 0,90% | 76,00 |
| 12.01.2024 | 73,22 | 74,27 | 72,24 | 72,48 | -1,62% | 236,00 |
| 11.01.2024 | 74,38 | 74,86 | 71,51 | 73,67 | -0,19% | 550,00 |
| 10.01.2024 | 74,60 | 75,70 | 73,29 | 73,81 | -1,18% | 105,00 |