69,045€
0,09%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 68,94 | 70,70 | 68,76 | 69,06 | 0,12% | 14.848,00 |
| 03.05.2024 | 71,49 | 73,42 | 67,60 | 68,98 | -16,22% | 42.170,00 |
| 02.05.2024 | 83,76 | 87,81 | 80,00 | 82,33 | 0,40% | 4.195,00 |
| 30.04.2024 | 83,11 | 85,61 | 82,00 | 82,00 | -2,14% | 5.257,00 |
| 29.04.2024 | 82,99 | 84,89 | 81,93 | 83,79 | 2,25% | 2.284,00 |
| 26.04.2024 | 83,46 | 84,01 | 81,71 | 81,95 | 1,05% | 2.585,00 |
| 25.04.2024 | 80,50 | 81,36 | 79,14 | 81,10 | -1,11% | 909,00 |
| 24.04.2024 | 82,61 | 84,07 | 81,87 | 82,01 | -0,21% | 1.100,00 |
| 23.04.2024 | 80,00 | 82,72 | 79,01 | 82,18 | 3,12% | 3.735,00 |
| 22.04.2024 | 79,00 | 81,21 | 77,88 | 79,69 | 1,83% | 4.686,00 |
| 19.04.2024 | 81,11 | 81,26 | 78,03 | 78,26 | -3,45% | 17.638,00 |
| 18.04.2024 | 83,59 | 84,25 | 80,81 | 81,06 | -1,77% | 2.599,00 |
| 17.04.2024 | 85,98 | 86,12 | 82,05 | 82,52 | -3,00% | 5.782,00 |
| 16.04.2024 | 84,86 | 86,01 | 82,89 | 85,07 | 0,24% | 8.256,00 |
| 15.04.2024 | 87,71 | 88,88 | 84,78 | 84,87 | -2,52% | 4.375,00 |
| 12.04.2024 | 89,99 | 90,50 | 86,97 | 87,06 | -2,60% | 1.772,00 |
| 11.04.2024 | 88,01 | 89,38 | 87,44 | 89,38 | 1,04% | 1.611,00 |
| 10.04.2024 | 89,11 | 90,29 | 86,74 | 88,46 | -0,55% | 1.140,00 |
| 09.04.2024 | 87,56 | 88,95 | 87,22 | 88,95 | 1,82% | 1.034,00 |
| 08.04.2024 | 88,06 | 89,29 | 87,36 | 87,36 | -1,97% | 1.827,00 |
| 05.04.2024 | 87,00 | 89,72 | 85,95 | 89,12 | 2,86% | 2.556,00 |
| 04.04.2024 | 88,30 | 89,43 | 86,35 | 86,64 | -1,20% | 2.702,00 |
| 03.04.2024 | 87,61 | 88,65 | 87,00 | 87,69 | -0,74% | 971,00 |
| 02.04.2024 | 89,39 | 89,40 | 85,49 | 88,34 | -0,74% | 3.766,00 |
| 28.03.2024 | 88,18 | 90,40 | 88,18 | 89,00 | 0,00% | 2.226,00 |
| 27.03.2024 | 91,06 | 92,80 | 87,80 | 89,00 | -3,28% | 3.559,00 |
| 26.03.2024 | 88,56 | 92,46 | 88,44 | 92,02 | 3,32% | 3.091,00 |
| 25.03.2024 | 89,38 | 89,54 | 87,96 | 89,06 | 0,23% | 1.402,00 |
| 22.03.2024 | 88,62 | 90,02 | 87,80 | 88,86 | -0,52% | 443,00 |
| 21.03.2024 | 90,44 | 92,52 | 89,18 | 89,32 | -0,84% | 3.745,00 |
| 20.03.2024 | 87,32 | 90,08 | 87,32 | 90,08 | 3,35% | 5.180,00 |
| 19.03.2024 | 87,56 | 87,98 | 84,78 | 87,16 | -0,39% | 3.231,00 |
| 18.03.2024 | 84,58 | 87,80 | 84,40 | 87,50 | 4,44% | 3.645,00 |
| 15.03.2024 | 86,42 | 87,76 | 83,34 | 83,78 | -2,01% | 5.004,00 |
| 14.03.2024 | 87,18 | 88,88 | 85,06 | 85,50 | -3,28% | 3.319,00 |
| 13.03.2024 | 88,90 | 89,76 | 87,36 | 88,40 | 0,05% | 1.015,00 |
| 12.03.2024 | 89,22 | 90,48 | 87,50 | 88,36 | -0,43% | 5.149,00 |
| 11.03.2024 | 89,02 | 90,06 | 87,50 | 88,74 | -1,11% | 2.045,00 |
| 08.03.2024 | 91,22 | 94,88 | 89,06 | 89,74 | -2,16% | 5.144,00 |
| 07.03.2024 | 89,36 | 93,18 | 88,52 | 91,72 | 2,53% | 5.845,00 |
| 06.03.2024 | 89,62 | 91,20 | 88,30 | 89,46 | 0,83% | 5.461,00 |
| 05.03.2024 | 93,22 | 93,22 | 86,40 | 88,72 | -4,60% | 5.002,00 |
| 04.03.2024 | 92,36 | 93,58 | 89,86 | 93,00 | 0,76% | 8.003,00 |
| 01.03.2024 | 90,72 | 93,90 | 90,40 | 92,30 | 1,41% | 5.168,00 |
| 29.02.2024 | 89,28 | 91,78 | 87,40 | 91,02 | 1,68% | 5.651,00 |
| 28.02.2024 | 90,62 | 91,18 | 88,66 | 89,52 | -1,52% | 5.836,00 |
| 27.02.2024 | 91,48 | 94,00 | 90,54 | 90,90 | -0,15% | 3.956,00 |
| 26.02.2024 | 90,80 | 92,50 | 89,82 | 91,04 | -0,63% | 6.473,00 |
| 23.02.2024 | 92,18 | 93,58 | 89,74 | 91,62 | -0,13% | 3.509,00 |
| 22.02.2024 | 90,98 | 92,26 | 90,18 | 91,74 | 4,68% | 5.083,00 |
| 21.02.2024 | 89,68 | 89,68 | 86,08 | 87,64 | -2,77% | 6.875,00 |
| 20.02.2024 | 91,16 | 91,48 | 86,80 | 90,14 | -2,42% | 9.316,00 |
| 19.02.2024 | 91,52 | 92,60 | 91,22 | 92,38 | 1,49% | 3.093,00 |
| 16.02.2024 | 94,88 | 95,72 | 90,70 | 91,02 | -3,17% | 5.802,00 |
| 15.02.2024 | 97,16 | 98,58 | 92,60 | 94,00 | -3,43% | 9.825,00 |
| 14.02.2024 | 93,56 | 97,34 | 92,82 | 97,34 | 4,69% | 8.708,00 |
| 13.02.2024 | 97,32 | 97,68 | 91,18 | 92,98 | -4,89% | 14.592,00 |
| 12.02.2024 | 99,22 | 102,00 | 97,10 | 97,76 | -2,20% | 18.071,00 |
| 09.02.2024 | 104,05 | 108,95 | 97,56 | 99,96 | 19,14% | 78.922,00 |
| 08.02.2024 | 78,34 | 84,20 | 77,50 | 83,90 | 8,57% | 32.677,00 |
| 07.02.2024 | 76,48 | 77,50 | 75,00 | 77,28 | 1,82% | 20.300,00 |
| 06.02.2024 | 74,82 | 76,26 | 74,24 | 75,90 | 1,31% | 3.589,00 |
| 05.02.2024 | 76,08 | 77,48 | 73,76 | 74,92 | -2,75% | 2.374,00 |
| 02.02.2024 | 75,22 | 77,04 | 72,84 | 77,04 | 5,33% | 4.579,00 |
| 01.02.2024 | 74,38 | 75,26 | 72,38 | 73,14 | -0,33% | 4.187,00 |
| 31.01.2024 | 75,46 | 76,26 | 73,36 | 73,38 | -4,48% | 7.624,00 |
| 30.01.2024 | 78,88 | 79,20 | 75,88 | 76,82 | -0,83% | 3.251,00 |
| 29.01.2024 | 73,44 | 77,46 | 73,38 | 77,46 | 4,99% | 3.263,00 |
| 26.01.2024 | 74,12 | 75,72 | 73,74 | 73,78 | -2,23% | 1.001,00 |
| 25.01.2024 | 75,52 | 77,56 | 75,18 | 75,46 | -0,74% | 1.888,00 |
| 24.01.2024 | 78,46 | 79,48 | 75,96 | 76,02 | -1,76% | 3.378,00 |
| 23.01.2024 | 78,14 | 80,00 | 77,06 | 77,38 | -0,87% | 3.475,00 |
| 22.01.2024 | 75,00 | 79,98 | 75,00 | 78,06 | 5,03% | 21.830,00 |
| 19.01.2024 | 72,28 | 74,40 | 71,64 | 74,32 | 3,34% | 1.401,00 |
| 18.01.2024 | 70,56 | 72,54 | 70,54 | 71,92 | 1,44% | 3.019,00 |
| 17.01.2024 | 71,24 | 71,98 | 68,80 | 70,90 | -1,66% | 7.350,00 |
| 16.01.2024 | 72,72 | 73,20 | 71,00 | 72,10 | -1,77% | 3.393,00 |
| 15.01.2024 | 72,94 | 73,46 | 72,26 | 73,40 | 1,02% | 2.930,00 |
| 12.01.2024 | 73,80 | 73,80 | 72,34 | 72,66 | -1,30% | 3.077,00 |
| 11.01.2024 | 74,98 | 74,88 | 71,78 | 73,62 | 0,27% | 6.029,00 |
| 10.01.2024 | 74,98 | 75,84 | 73,42 | 73,42 | -1,45% | 2.610,00 |
| 09.01.2024 | 73,08 | 74,74 | 71,78 | 74,50 | 2,79% | 2.020,00 |
| 08.01.2024 | 70,14 | 72,66 | 69,22 | 72,48 | 3,54% | 2.745,00 |
| 05.01.2024 | 70,02 | 71,04 | 69,24 | 70,00 | -1,38% | 5.752,00 |
| 04.01.2024 | 69,76 | 71,14 | 69,40 | 70,98 | 1,52% | 1.643,00 |
| 03.01.2024 | 72,68 | 73,14 | 69,00 | 69,92 | -3,64% | 21.924,00 |
| 02.01.2024 | 74,96 | 75,68 | 71,76 | 72,56 | -4,55% | 6.828,00 |
| 29.12.2023 | 77,14 | 77,22 | 75,92 | 76,02 | -0,52% | 1.316,00 |
| 28.12.2023 | 77,78 | 77,78 | 76,22 | 76,42 | -0,60% | 3.101,00 |
| 27.12.2023 | 77,40 | 78,36 | 76,44 | 76,88 | 0,34% | 5.445,00 |
| 22.12.2023 | 76,34 | 77,48 | 75,90 | 76,62 | 0,31% | 2.956,00 |
| 21.12.2023 | 76,12 | 77,14 | 75,90 | 76,38 | 0,69% | 3.403,00 |
| 20.12.2023 | 78,00 | 78,62 | 75,74 | 75,86 | -2,84% | 4.008,00 |
| 19.12.2023 | 76,52 | 79,00 | 76,52 | 78,08 | 0,59% | 12.414,00 |
| 18.12.2023 | 77,62 | 78,56 | 77,04 | 77,62 | -0,64% | 3.464,00 |
| 15.12.2023 | 77,48 | 78,54 | 76,32 | 78,12 | 1,48% | 4.370,00 |
| 14.12.2023 | 74,94 | 77,32 | 73,92 | 76,98 | 3,58% | 6.567,00 |
| 13.12.2023 | 73,22 | 74,74 | 72,00 | 74,32 | 2,54% | 3.101,00 |
| 12.12.2023 | 71,94 | 72,72 | 71,30 | 72,48 | 0,25% | 2.215,00 |
| 11.12.2023 | 72,64 | 73,34 | 71,86 | 72,30 | -0,55% | 2.827,00 |