88,000$
1,43%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 88,03 | 89,42 | 86,89 | 88,01 | 1,44% | 1.763.933,00 |
25.04.2024 | 85,01 | 87,55 | 84,52 | 86,76 | -1,05% | 1.869.665,00 |
24.04.2024 | 89,49 | 89,90 | 87,17 | 87,68 | -0,23% | 1.990.243,00 |
23.04.2024 | 86,00 | 88,88 | 85,01 | 87,88 | 3,77% | 2.427.313,00 |
22.04.2024 | 84,83 | 85,48 | 82,83 | 84,69 | 0,70% | 2.650.001,00 |
19.04.2024 | 86,28 | 86,70 | 83,14 | 84,10 | -3,01% | 4.161.661,00 |
18.04.2024 | 87,73 | 88,35 | 86,03 | 86,71 | -1,47% | 2.479.521,00 |
17.04.2024 | 90,57 | 90,93 | 87,35 | 88,00 | -3,34% | 2.812.634,00 |
16.04.2024 | 89,92 | 91,21 | 88,07 | 91,04 | 0,77% | 3.110.269,00 |
15.04.2024 | 93,18 | 94,09 | 90,04 | 90,34 | -3,65% | 2.745.910,00 |
12.04.2024 | 94,94 | 95,29 | 92,62 | 93,76 | -2,41% | 2.503.892,00 |
11.04.2024 | 96,00 | 96,33 | 94,03 | 96,08 | 1,32% | 1.592.156,00 |
10.04.2024 | 93,37 | 95,90 | 93,28 | 94,83 | -2,24% | 2.433.895,00 |
09.04.2024 | 96,00 | 97,37 | 94,76 | 97,00 | 1,75% | 2.050.165,00 |
08.04.2024 | 96,60 | 96,77 | 94,27 | 95,33 | -0,86% | 1.705.664,00 |
05.04.2024 | 94,00 | 97,30 | 92,94 | 96,16 | 3,12% | 2.739.682,00 |
04.04.2024 | 95,00 | 97,13 | 93,20 | 93,25 | -1,50% | 2.623.432,00 |
03.04.2024 | 94,00 | 95,85 | 93,57 | 94,67 | -0,32% | 1.962.027,00 |
02.04.2024 | 92,91 | 95,49 | 91,27 | 94,97 | -0,72% | 2.699.088,00 |
01.04.2024 | 97,16 | 97,89 | 94,94 | 95,66 | -1,21% | 1.949.568,00 |
28.03.2024 | 96,10 | 97,67 | 96,10 | 96,83 | 0,29% | 1.699.389,00 |
27.03.2024 | 99,53 | 100,77 | 95,06 | 96,55 | -2,54% | 2.861.659,00 |
26.03.2024 | 97,26 | 100,28 | 97,00 | 99,07 | 3,11% | 3.653.432,00 |
25.03.2024 | 95,79 | 97,00 | 95,36 | 96,08 | -0,51% | 1.368.511,00 |
22.03.2024 | 96,10 | 96,80 | 94,77 | 96,57 | 0,17% | 1.548.735,00 |
21.03.2024 | 100,00 | 100,90 | 96,32 | 96,41 | -1,60% | 3.020.857,00 |
20.03.2024 | 95,31 | 98,42 | 94,67 | 97,98 | 2,95% | 2.604.212,00 |
19.03.2024 | 93,18 | 95,54 | 91,85 | 95,17 | 0,56% | 2.205.765,00 |
18.03.2024 | 92,96 | 95,74 | 92,09 | 94,64 | 3,32% | 3.490.239,00 |
15.03.2024 | 93,15 | 93,68 | 90,80 | 91,60 | -2,77% | 4.053.054,00 |
14.03.2024 | 96,05 | 96,86 | 92,67 | 94,21 | -1,76% | 3.086.479,00 |
13.03.2024 | 96,33 | 98,05 | 95,60 | 95,90 | -0,88% | 2.274.974,00 |
12.03.2024 | 97,47 | 98,39 | 95,38 | 96,75 | -0,32% | 2.849.016,00 |
11.03.2024 | 96,76 | 98,40 | 95,21 | 97,06 | -0,95% | 2.614.648,00 |
08.03.2024 | 101,22 | 104,02 | 97,27 | 97,99 | -2,74% | 4.665.855,00 |
07.03.2024 | 98,42 | 101,98 | 97,66 | 100,75 | 3,34% | 3.927.840,00 |
06.03.2024 | 98,73 | 99,36 | 95,77 | 97,49 | 1,58% | 2.606.921,00 |
05.03.2024 | 99,06 | 99,22 | 93,82 | 95,97 | -4,87% | 4.849.673,00 |
04.03.2024 | 99,90 | 101,23 | 97,48 | 100,88 | 0,96% | 4.135.334,00 |
01.03.2024 | 98,28 | 101,85 | 97,11 | 99,92 | 1,40% | 3.830.280,00 |
29.02.2024 | 97,67 | 99,57 | 96,72 | 98,54 | 1,09% | 5.075.576,00 |
28.02.2024 | 97,30 | 98,18 | 95,74 | 97,48 | -0,78% | 2.473.062,00 |
27.02.2024 | 100,55 | 102,30 | 97,90 | 98,25 | -0,84% | 3.359.807,00 |
26.02.2024 | 98,71 | 100,30 | 97,83 | 99,08 | 0,64% | 2.824.095,00 |
23.02.2024 | 100,00 | 101,66 | 97,14 | 98,45 | -1,03% | 2.945.929,00 |
22.02.2024 | 99,46 | 99,93 | 97,40 | 99,47 | 4,61% | 4.061.126,00 |
21.02.2024 | 93,89 | 95,98 | 93,40 | 95,09 | -2,96% | 3.886.605,00 |
20.02.2024 | 98,00 | 98,30 | 94,06 | 97,99 | -0,54% | 4.283.258,00 |
16.02.2024 | 101,32 | 101,80 | 97,72 | 98,52 | -2,67% | 4.569.058,00 |
15.02.2024 | 104,50 | 104,50 | 99,43 | 101,22 | -3,02% | 4.455.484,00 |
14.02.2024 | 101,87 | 104,50 | 99,42 | 104,37 | 4,50% | 4.751.989,00 |
13.02.2024 | 99,91 | 102,83 | 97,63 | 99,88 | -5,43% | 6.856.235,00 |
12.02.2024 | 106,80 | 109,83 | 104,19 | 105,62 | -2,13% | 10.865.723,00 |
09.02.2024 | 110,10 | 116,00 | 105,01 | 107,92 | 19,50% | 33.191.907,00 |
08.02.2024 | 83,75 | 91,08 | 82,90 | 90,31 | 8,35% | 13.761.663,00 |
07.02.2024 | 81,98 | 83,93 | 80,02 | 83,35 | 2,16% | 4.472.963,00 |
06.02.2024 | 80,86 | 82,24 | 79,59 | 81,59 | 0,95% | 3.038.847,00 |
05.02.2024 | 81,77 | 82,19 | 79,11 | 80,82 | -2,21% | 2.963.114,00 |
02.02.2024 | 79,54 | 83,39 | 78,14 | 82,65 | 3,84% | 4.113.527,00 |
01.02.2024 | 79,92 | 80,75 | 78,15 | 79,59 | 0,68% | 2.781.577,00 |
31.01.2024 | 81,62 | 82,61 | 79,05 | 79,05 | -4,71% | 3.893.844,00 |
30.01.2024 | 84,24 | 84,55 | 82,27 | 82,96 | -1,59% | 2.375.548,00 |
29.01.2024 | 80,22 | 84,32 | 80,16 | 84,30 | 5,14% | 2.775.096,00 |
26.01.2024 | 81,24 | 82,50 | 79,80 | 80,18 | -2,05% | 2.286.911,00 |
25.01.2024 | 83,03 | 83,61 | 81,26 | 81,86 | -0,57% | 2.039.130,00 |
24.01.2024 | 85,37 | 86,24 | 82,30 | 82,33 | -1,91% | 2.446.355,00 |
23.01.2024 | 84,97 | 85,64 | 83,35 | 83,93 | -0,89% | 2.175.696,00 |
22.01.2024 | 83,88 | 87,17 | 83,54 | 84,68 | 4,09% | 4.438.315,00 |
19.01.2024 | 78,62 | 81,37 | 77,91 | 81,35 | 4,35% | 3.242.564,00 |
18.01.2024 | 78,76 | 79,68 | 76,63 | 77,96 | 1,15% | 2.481.944,00 |
17.01.2024 | 77,40 | 77,40 | 74,37 | 77,07 | -1,76% | 3.568.009,00 |
16.01.2024 | 78,46 | 79,53 | 77,09 | 78,45 | -1,16% | 2.781.830,00 |
12.01.2024 | 81,00 | 81,59 | 79,12 | 79,37 | -1,79% | 1.743.342,00 |
11.01.2024 | 80,81 | 81,88 | 78,12 | 80,82 | -0,19% | 3.250.061,00 |
10.01.2024 | 82,55 | 83,00 | 80,36 | 80,97 | -0,81% | 4.132.998,00 |
09.01.2024 | 78,95 | 81,65 | 78,65 | 81,63 | 2,50% | 2.685.771,00 |
08.01.2024 | 76,98 | 79,77 | 76,67 | 79,64 | 4,40% | 2.764.270,00 |
05.01.2024 | 76,30 | 77,64 | 76,15 | 76,28 | -0,72% | 2.348.025,00 |
04.01.2024 | 76,00 | 77,84 | 75,65 | 76,83 | 0,58% | 2.495.401,00 |
03.01.2024 | 77,24 | 78,32 | 75,81 | 76,39 | -3,73% | 3.118.100,00 |
02.01.2024 | 81,43 | 81,72 | 78,39 | 79,35 | -4,70% | 3.673.036,00 |
29.12.2023 | 84,18 | 84,79 | 82,75 | 83,26 | -1,68% | 1.978.099,00 |
28.12.2023 | 85,70 | 85,77 | 84,37 | 84,68 | -1,02% | 1.641.746,00 |
27.12.2023 | 86,23 | 86,91 | 84,93 | 85,55 | -0,24% | 1.752.633,00 |
26.12.2023 | 84,50 | 85,95 | 84,33 | 85,76 | 1,71% | 1.547.074,00 |
22.12.2023 | 85,00 | 85,31 | 83,54 | 84,32 | -0,62% | 1.553.581,00 |
21.12.2023 | 84,62 | 85,12 | 83,36 | 84,85 | 2,44% | 2.253.502,00 |
20.12.2023 | 85,14 | 86,17 | 82,67 | 82,83 | -3,13% | 2.707.419,00 |
19.12.2023 | 85,39 | 86,91 | 85,05 | 85,51 | 0,96% | 2.315.227,00 |
18.12.2023 | 84,81 | 85,60 | 83,92 | 84,70 | -0,41% | 2.285.574,00 |
15.12.2023 | 84,80 | 85,48 | 83,36 | 85,05 | 0,46% | 5.478.677,00 |
14.12.2023 | 82,68 | 84,89 | 81,81 | 84,66 | 5,32% | 6.548.167,00 |
13.12.2023 | 78,60 | 81,45 | 77,52 | 80,38 | 2,80% | 4.548.797,00 |
12.12.2023 | 77,32 | 78,63 | 76,50 | 78,19 | 0,48% | 1.731.355,00 |
11.12.2023 | 77,10 | 78,96 | 76,89 | 77,82 | 0,39% | 1.963.681,00 |
08.12.2023 | 75,98 | 78,34 | 75,78 | 77,52 | 0,94% | 2.600.933,00 |
07.12.2023 | 76,69 | 77,30 | 75,73 | 76,80 | 0,18% | 2.670.293,00 |
06.12.2023 | 78,19 | 80,03 | 76,61 | 76,66 | -1,65% | 2.799.169,00 |
05.12.2023 | 79,10 | 79,27 | 76,92 | 77,95 | -2,34% | 3.330.807,00 |
04.12.2023 | 78,50 | 80,17 | 78,06 | 79,82 | 1,32% | 3.994.905,00 |