69,695€
1,30%
Echtzeit-Aktienkurs Cloudflare Inc.
Bid:
Ask:
Aktienkurse zur Cloudflare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 68,83 | 69,66 | 68,83 | 69,61 | 1,17% | 878,00 |
| 03.05.2024 | 71,10 | 73,55 | 67,53 | 68,80 | -3,35% | 3.451,00 |
| 02.05.2024 | 82,23 | 87,82 | 68,53 | 71,19 | -13,08% | 398,00 |
| 30.04.2024 | 83,58 | 85,54 | 81,83 | 81,90 | -2,04% | 47,00 |
| 29.04.2024 | 82,34 | 85,03 | 81,83 | 83,61 | 1,67% | 3,00 |
| 26.04.2024 | 83,36 | 84,33 | 81,18 | 82,23 | -0,47% | 154,00 |
| 25.04.2024 | 79,98 | 83,33 | 79,07 | 82,62 | 2,46% | 75,00 |
| 24.04.2024 | 82,10 | 84,06 | 80,64 | 80,64 | -1,83% | 205,00 |
| 23.04.2024 | 80,05 | 83,03 | 79,34 | 82,14 | 3,39% | 30,00 |
| 22.04.2024 | 78,83 | 80,55 | 77,82 | 79,45 | 0,76% | 84,00 |
| 19.04.2024 | 81,61 | 81,61 | 78,09 | 78,85 | -3,10% | 164,00 |
| 18.04.2024 | 82,20 | 83,64 | 80,85 | 81,37 | -1,29% | 50,00 |
| 17.04.2024 | 85,70 | 86,98 | 82,03 | 82,43 | -3,78% | 5,00 |
| 16.04.2024 | 85,03 | 86,41 | 82,86 | 85,67 | 0,93% | 121,00 |
| 15.04.2024 | 87,64 | 88,63 | 84,77 | 84,88 | -3,85% | 112,00 |
| 12.04.2024 | 89,89 | 90,43 | 87,00 | 88,28 | -1,66% | 84,00 |
| 11.04.2024 | 88,26 | 89,78 | 87,73 | 89,77 | 1,92% | 96,00 |
| 10.04.2024 | 89,11 | 90,45 | 86,63 | 88,08 | -1,33% | 75,00 |
| 09.04.2024 | 87,79 | 89,47 | 87,25 | 89,26 | 1,74% | 38,00 |
| 08.04.2024 | 88,83 | 89,67 | 86,94 | 87,73 | -1,30% | - |
| 05.04.2024 | 86,14 | 89,78 | 85,98 | 88,89 | 3,37% | 255,00 |
| 04.04.2024 | 87,68 | 89,43 | 85,83 | 86,00 | -1,83% | - |
| 03.04.2024 | 88,05 | 88,58 | 86,82 | 87,60 | -0,69% | 20,00 |
| 02.04.2024 | 89,07 | 89,64 | 84,99 | 88,21 | -1,36% | 284,00 |
| 28.03.2024 | 89,06 | 90,31 | 88,57 | 89,42 | 0,53% | 80,00 |
| 27.03.2024 | 91,82 | 93,13 | 87,88 | 88,95 | -2,79% | 20,00 |
| 26.03.2024 | 88,79 | 92,56 | 88,40 | 91,50 | 3,05% | 244,00 |
| 25.03.2024 | 88,91 | 89,45 | 88,19 | 88,79 | 0,09% | 185,00 |
| 22.03.2024 | 89,14 | 89,84 | 87,64 | 88,71 | -0,37% | 50,00 |
| 21.03.2024 | 90,17 | 92,46 | 88,80 | 89,04 | -1,18% | 584,00 |
| 20.03.2024 | 87,44 | 90,15 | 87,33 | 90,10 | 3,03% | 148,00 |
| 19.03.2024 | 86,73 | 88,14 | 84,68 | 87,45 | 0,54% | 239,00 |
| 18.03.2024 | 83,88 | 87,97 | 83,88 | 86,98 | 3,63% | 719,00 |
| 15.03.2024 | 86,07 | 87,33 | 83,41 | 83,93 | -2,35% | 142,00 |
| 14.03.2024 | 87,86 | 88,74 | 85,32 | 85,95 | -2,12% | 124,00 |
| 13.03.2024 | 88,59 | 89,65 | 87,36 | 87,81 | -1,13% | 67,00 |
| 12.03.2024 | 89,22 | 90,72 | 87,42 | 88,81 | 0,17% | 31,00 |
| 11.03.2024 | 89,11 | 90,04 | 87,22 | 88,66 | -0,99% | 166,00 |
| 08.03.2024 | 91,48 | 94,89 | 89,08 | 89,55 | -2,20% | 357,00 |
| 07.03.2024 | 89,96 | 93,14 | 88,68 | 91,56 | 1,62% | 189,00 |
| 06.03.2024 | 90,23 | 91,29 | 88,02 | 90,10 | 0,07% | 239,00 |
| 05.03.2024 | 92,87 | 92,95 | 86,38 | 90,04 | -2,79% | 151,00 |
| 04.03.2024 | 92,07 | 93,42 | 89,75 | 92,62 | 0,49% | 770,00 |
| 01.03.2024 | 90,85 | 94,00 | 89,93 | 92,17 | 1,42% | 127,00 |
| 29.02.2024 | 87,34 | 91,82 | 87,34 | 90,88 | 4,09% | 120,00 |
| 28.02.2024 | 90,83 | 91,07 | 86,96 | 87,31 | -3,79% | 130,00 |
| 27.02.2024 | 91,24 | 94,23 | 90,23 | 90,75 | -0,44% | 739,00 |
| 26.02.2024 | 90,59 | 92,43 | 90,01 | 91,15 | 0,42% | 47,00 |
| 23.02.2024 | 91,90 | 93,75 | 89,87 | 90,77 | -1,19% | 106,00 |
| 22.02.2024 | 89,94 | 92,40 | 89,94 | 91,86 | 2,21% | 957,00 |
| 21.02.2024 | 89,24 | 90,07 | 86,54 | 89,87 | 0,71% | 148,00 |
| 20.02.2024 | 92,00 | 92,00 | 86,92 | 89,24 | -3,00% | 424,00 |
| 19.02.2024 | 91,44 | 92,34 | 91,13 | 92,00 | 0,74% | 233,00 |
| 16.02.2024 | 94,17 | 95,03 | 90,80 | 91,32 | -2,99% | 655,00 |
| 15.02.2024 | 97,06 | 98,48 | 92,47 | 94,13 | -3,00% | 463,00 |
| 14.02.2024 | 93,48 | 97,40 | 92,76 | 97,04 | 3,62% | 828,00 |
| 13.02.2024 | 97,48 | 97,76 | 91,12 | 93,65 | -4,05% | 1.244,00 |
| 12.02.2024 | 100,09 | 101,90 | 96,74 | 97,60 | -1,43% | 1.292,00 |
| 09.02.2024 | 104,13 | 109,23 | 97,46 | 99,02 | 3,70% | 8.410,00 |
| 08.02.2024 | 77,94 | 106,63 | 77,26 | 95,49 | 22,38% | 4.027,00 |
| 07.02.2024 | 76,27 | 78,06 | 74,32 | 78,03 | 2,15% | 58,00 |
| 06.02.2024 | 74,79 | 76,43 | 74,05 | 76,39 | 1,35% | 158,00 |
| 05.02.2024 | 76,63 | 77,22 | 73,78 | 75,37 | -1,23% | 80,00 |
| 02.02.2024 | 75,20 | 77,26 | 72,40 | 76,31 | 1,49% | 87,00 |
| 01.02.2024 | 73,56 | 75,26 | 72,09 | 75,19 | 2,61% | 1.068,00 |
| 31.01.2024 | 75,74 | 76,44 | 72,97 | 73,28 | -2,67% | 55,00 |
| 30.01.2024 | 78,15 | 79,08 | 75,29 | 75,29 | -3,31% | 326,00 |
| 29.01.2024 | 73,84 | 78,03 | 73,68 | 77,87 | 5,41% | 139,00 |
| 26.01.2024 | 75,12 | 75,85 | 73,54 | 73,87 | -2,11% | 15,00 |
| 25.01.2024 | 75,68 | 77,32 | 75,08 | 75,46 | -0,59% | 8,00 |
| 24.01.2024 | 78,41 | 79,55 | 75,65 | 75,91 | -1,87% | 185,00 |
| 23.01.2024 | 77,62 | 80,13 | 77,04 | 77,36 | -0,72% | 203,00 |
| 22.01.2024 | 74,85 | 79,96 | 74,74 | 77,92 | 4,00% | 426,00 |
| 19.01.2024 | 71,52 | 74,92 | 71,52 | 74,92 | 4,29% | 165,00 |
| 18.01.2024 | 70,75 | 73,32 | 70,34 | 71,84 | 1,17% | - |
| 17.01.2024 | 72,37 | 72,37 | 68,62 | 71,01 | -1,81% | 110,00 |
| 16.01.2024 | 73,14 | 73,14 | 70,98 | 72,32 | -1,12% | 133,00 |
| 15.01.2024 | 72,49 | 73,41 | 72,29 | 73,14 | 1,39% | 235,00 |
| 12.01.2024 | 73,74 | 74,28 | 72,13 | 72,14 | -2,16% | 586,00 |
| 11.01.2024 | 73,62 | 74,91 | 71,52 | 73,73 | 0,08% | 1.443,00 |
| 10.01.2024 | 74,55 | 75,72 | 73,32 | 73,67 | -1,34% | 100,00 |
| 09.01.2024 | 72,65 | 74,72 | 71,81 | 74,67 | 2,92% | 425,00 |
| 08.01.2024 | 69,66 | 72,81 | 69,29 | 72,55 | 4,48% | 142,00 |
| 05.01.2024 | 70,35 | 71,16 | 69,42 | 69,44 | -1,07% | 68,00 |
| 04.01.2024 | 69,96 | 71,10 | 69,19 | 70,19 | 0,14% | 349,00 |
| 03.01.2024 | 72,55 | 72,63 | 69,65 | 70,09 | -3,31% | 336,00 |
| 02.01.2024 | 76,21 | 76,24 | 71,60 | 72,49 | -4,88% | 156,00 |
| 29.12.2023 | 76,55 | 77,00 | 76,20 | 76,21 | -0,29% | 102,00 |
| 28.12.2023 | 77,08 | 77,51 | 76,25 | 76,43 | -0,93% | 135,00 |
| 27.12.2023 | 76,57 | 78,44 | 76,50 | 77,15 | 0,94% | 359,00 |
| 22.12.2023 | 77,10 | 77,40 | 75,92 | 76,43 | -0,83% | 115,00 |
| 21.12.2023 | 75,76 | 77,45 | 74,91 | 77,07 | 1,73% | 80,00 |
| 20.12.2023 | 77,88 | 78,93 | 75,55 | 75,76 | -2,42% | 1.833,00 |
| 19.12.2023 | 77,14 | 79,25 | 76,72 | 77,64 | 0,61% | 123,00 |
| 18.12.2023 | 77,54 | 78,40 | 76,84 | 77,17 | -0,48% | 145,00 |
| 15.12.2023 | 77,24 | 78,51 | 76,35 | 77,54 | 0,71% | 690,00 |
| 14.12.2023 | 74,27 | 77,25 | 74,18 | 76,99 | 3,91% | 79,00 |
| 13.12.2023 | 72,55 | 74,82 | 71,87 | 74,09 | 2,29% | 229,00 |
| 12.12.2023 | 71,64 | 72,86 | 70,98 | 72,43 | 0,99% | 50,00 |
| 11.12.2023 | 72,13 | 73,34 | 71,12 | 71,72 | -0,24% | 330,00 |