82,300€
-3,22%
Echtzeit-Aktienkurs Cloudflare
Bid:
Ask:
Aktienkurse zur Cloudflare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 72,62 | 74,70 | 71,83 | 74,69 | 2,75% | - |
| 08.01.2024 | 69,68 | 72,78 | 69,23 | 72,69 | 4,24% | 35,00 |
| 05.01.2024 | 70,35 | 70,98 | 69,46 | 69,73 | -0,63% | - |
| 04.01.2024 | 70,18 | 71,09 | 69,24 | 70,17 | 0,33% | 21,00 |
| 03.01.2024 | 72,35 | 72,63 | 69,62 | 69,94 | -3,50% | 728,00 |
| 02.01.2024 | 75,32 | 76,06 | 71,61 | 72,48 | -5,11% | 265,00 |
| 29.12.2023 | 76,58 | 77,00 | 76,22 | 76,38 | -0,18% | 100,00 |
| 28.12.2023 | 77,39 | 77,51 | 76,25 | 76,52 | -0,67% | - |
| 27.12.2023 | 76,70 | 78,46 | 76,49 | 77,04 | 0,63% | 90,00 |
| 22.12.2023 | 76,71 | 77,59 | 75,95 | 76,56 | -0,64% | 50,00 |
| 21.12.2023 | 76,04 | 77,44 | 76,02 | 77,05 | 1,73% | 529,00 |
| 20.12.2023 | 77,82 | 78,93 | 75,56 | 75,74 | -2,77% | 1.011,00 |
| 19.12.2023 | 77,14 | 79,29 | 76,67 | 77,90 | 0,36% | 120,00 |
| 18.12.2023 | 78,20 | 78,38 | 76,87 | 77,62 | -0,54% | 415,00 |
| 15.12.2023 | 77,12 | 78,55 | 76,34 | 78,04 | 1,31% | 539,00 |
| 14.12.2023 | 74,47 | 77,24 | 74,19 | 77,03 | 4,26% | - |
| 13.12.2023 | 72,77 | 74,81 | 71,90 | 73,88 | 1,99% | 7,00 |
| 12.12.2023 | 71,41 | 72,84 | 70,99 | 72,44 | 0,21% | 610,00 |
| 11.12.2023 | 72,26 | 73,37 | 71,66 | 72,29 | 0,32% | 171,00 |
| 08.12.2023 | 71,07 | 72,79 | 70,63 | 72,06 | 1,26% | 115,00 |
| 07.12.2023 | 70,90 | 71,76 | 70,14 | 71,16 | -0,10% | 65,00 |