29,560€
0,03%
Echtzeit-Aktienkurs Confluent Inc.
Bid:
Ask:
Aktienkurse zur Confluent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,07 | 29,83 | 29,07 | 29,64 | 2,14% | - |
| 16.05.2024 | 29,31 | 29,62 | 28,96 | 29,02 | -0,92% | 251,00 |
| 15.05.2024 | 28,35 | 29,42 | 28,32 | 29,29 | 3,31% | - |
| 14.05.2024 | 27,55 | 29,06 | 27,36 | 28,35 | 2,07% | - |
| 13.05.2024 | 27,32 | 27,85 | 26,48 | 27,78 | 1,73% | 300,00 |
| 10.05.2024 | 28,89 | 29,10 | 27,26 | 27,30 | -5,21% | 30,00 |
| 09.05.2024 | 29,13 | 30,03 | 28,46 | 28,80 | -1,36% | - |
| 08.05.2024 | 27,37 | 29,62 | 26,90 | 29,20 | 12,84% | - |
| 07.05.2024 | 26,64 | 26,78 | 25,42 | 25,88 | -2,71% | - |
| 06.05.2024 | 26,61 | 27,48 | 26,48 | 26,60 | 0,06% | - |
| 03.05.2024 | 26,40 | 26,85 | 26,17 | 26,58 | 1,24% | - |
| 02.05.2024 | 26,35 | 27,09 | 25,84 | 26,26 | -0,36% | 5,00 |
| 30.04.2024 | 26,94 | 27,16 | 26,34 | 26,35 | -2,15% | - |
| 29.04.2024 | 27,82 | 28,16 | 26,79 | 26,93 | -3,11% | - |
| 26.04.2024 | 28,56 | 28,56 | 27,25 | 27,80 | 3,29% | - |
| 25.04.2024 | 26,53 | 26,98 | 25,85 | 26,91 | -0,33% | - |
| 24.04.2024 | 26,65 | 27,34 | 26,44 | 27,00 | 1,33% | 1.000,00 |
| 23.04.2024 | 25,68 | 27,21 | 25,61 | 26,65 | 3,77% | - |
| 22.04.2024 | 25,27 | 25,96 | 25,06 | 25,68 | 1,73% | - |
| 19.04.2024 | 25,58 | 25,83 | 24,90 | 25,24 | -2,00% | - |
| 18.04.2024 | 25,97 | 26,39 | 25,68 | 25,76 | -0,71% | - |
| 17.04.2024 | 26,91 | 27,15 | 25,91 | 25,94 | -3,68% | - |
| 16.04.2024 | 26,72 | 27,06 | 25,88 | 26,94 | 0,79% | - |
| 15.04.2024 | 26,90 | 27,45 | 26,62 | 26,73 | -0,48% | - |
| 12.04.2024 | 27,84 | 28,35 | 26,81 | 26,85 | -3,41% | - |
| 11.04.2024 | 27,54 | 27,89 | 27,14 | 27,80 | 0,93% | - |
| 10.04.2024 | 27,66 | 27,97 | 26,76 | 27,55 | -0,35% | - |
| 09.04.2024 | 27,71 | 27,85 | 27,03 | 27,64 | -0,28% | - |
| 08.04.2024 | 27,04 | 27,90 | 26,95 | 27,72 | 2,46% | 90,00 |
| 05.04.2024 | 27,06 | 27,63 | 27,01 | 27,06 | 0,16% | - |
| 04.04.2024 | 27,30 | 27,92 | 26,90 | 27,01 | -0,99% | - |
| 03.04.2024 | 27,16 | 27,48 | 27,05 | 27,28 | 0,22% | - |
| 02.04.2024 | 27,79 | 27,88 | 26,53 | 27,22 | -4,21% | - |
| 28.03.2024 | 28,05 | 28,62 | 27,80 | 28,42 | 1,79% | 300,00 |
| 27.03.2024 | 28,69 | 29,51 | 27,77 | 27,92 | -3,23% | 1.500,00 |
| 26.03.2024 | 28,37 | 29,27 | 28,15 | 28,85 | 1,30% | 370,00 |
| 25.03.2024 | 28,62 | 28,76 | 28,23 | 28,48 | -0,67% | 50,00 |
| 22.03.2024 | 29,28 | 29,56 | 28,54 | 28,68 | -2,61% | 1.255,00 |
| 21.03.2024 | 29,50 | 30,49 | 29,13 | 29,44 | 1,08% | - |
| 20.03.2024 | 29,33 | 29,38 | 28,52 | 29,13 | 1,46% | - |
| 19.03.2024 | 29,04 | 29,07 | 28,13 | 28,71 | -1,29% | - |
| 18.03.2024 | 28,22 | 29,32 | 28,16 | 29,08 | 3,35% | - |
| 15.03.2024 | 28,53 | 28,58 | 27,90 | 28,14 | -1,74% | - |
| 14.03.2024 | 28,87 | 29,08 | 28,18 | 28,64 | -1,35% | 40,00 |
| 13.03.2024 | 29,40 | 29,58 | 28,69 | 29,03 | -1,11% | 100,00 |
| 12.03.2024 | 28,82 | 29,68 | 28,52 | 29,36 | 1,36% | - |
| 11.03.2024 | 29,74 | 30,17 | 28,70 | 28,96 | -2,73% | 134,00 |
| 08.03.2024 | 30,39 | 31,22 | 29,67 | 29,77 | -2,08% | 1.270,00 |
| 07.03.2024 | 30,94 | 31,44 | 29,89 | 30,41 | -1,82% | - |
| 06.03.2024 | 30,03 | 31,29 | 29,97 | 30,97 | 3,60% | 28,00 |
| 05.03.2024 | 31,85 | 31,90 | 29,00 | 29,89 | -6,04% | 90,00 |
| 04.03.2024 | 31,64 | 32,34 | 31,28 | 31,81 | 0,47% | - |
| 01.03.2024 | 31,79 | 32,29 | 30,54 | 31,67 | 1,02% | - |
| 29.02.2024 | 29,38 | 31,39 | 29,34 | 31,35 | 3,42% | 330,00 |
| 28.02.2024 | 30,98 | 31,01 | 30,18 | 30,31 | -2,07% | - |
| 27.02.2024 | 30,61 | 31,29 | 30,50 | 30,95 | 1,08% | - |
| 26.02.2024 | 30,98 | 31,64 | 30,27 | 30,62 | -0,11% | 20,00 |
| 23.02.2024 | 31,21 | 31,51 | 30,66 | 30,66 | -2,00% | 110,00 |
| 22.02.2024 | 30,75 | 31,65 | 30,62 | 31,28 | 3,84% | 1.489,00 |
| 21.02.2024 | 30,26 | 30,41 | 29,20 | 30,12 | -0,53% | 50,00 |
| 20.02.2024 | 32,68 | 32,72 | 29,35 | 30,28 | -6,68% | 347,00 |
| 19.02.2024 | 31,68 | 35,00 | 31,62 | 32,45 | 2,95% | 3.569,00 |
| 16.02.2024 | 31,27 | 31,79 | 30,63 | 31,52 | 0,77% | - |
| 15.02.2024 | 31,60 | 33,76 | 31,03 | 31,28 | -0,98% | - |
| 14.02.2024 | 29,71 | 31,67 | 29,71 | 31,59 | 6,14% | - |
| 13.02.2024 | 29,18 | 30,06 | 27,12 | 29,76 | 1,72% | 6.000,00 |
| 12.02.2024 | 29,40 | 29,86 | 28,40 | 29,26 | -0,55% | - |
| 09.02.2024 | 30,14 | 31,25 | 29,00 | 29,42 | -2,73% | - |
| 08.02.2024 | 27,50 | 30,55 | 27,49 | 30,25 | 34,06% | 4.883,00 |
| 07.02.2024 | 21,97 | 22,85 | 21,51 | 22,56 | 3,31% | - |
| 06.02.2024 | 22,11 | 22,53 | 21,16 | 21,84 | -1,23% | 450,00 |
| 05.02.2024 | 22,33 | 22,52 | 21,59 | 22,11 | -1,14% | - |
| 02.02.2024 | 21,57 | 22,65 | 21,22 | 22,37 | 6,72% | - |
| 01.02.2024 | 20,72 | 21,35 | 20,67 | 20,96 | 1,33% | - |
| 31.01.2024 | 20,96 | 21,55 | 20,66 | 20,69 | -2,58% | - |
| 30.01.2024 | 22,01 | 22,01 | 20,94 | 21,23 | -3,09% | - |
| 29.01.2024 | 20,69 | 21,91 | 20,69 | 21,91 | 5,91% | 10,00 |
| 26.01.2024 | 20,73 | 20,88 | 20,32 | 20,69 | -0,50% | - |
| 25.01.2024 | 20,51 | 21,10 | 20,21 | 20,79 | 1,56% | - |
| 24.01.2024 | 20,56 | 21,07 | 20,19 | 20,47 | -0,42% | - |
| 23.01.2024 | 20,52 | 20,88 | 20,11 | 20,56 | -0,07% | - |
| 22.01.2024 | 20,18 | 21,23 | 20,02 | 20,58 | 1,99% | - |
| 19.01.2024 | 19,80 | 20,34 | 19,67 | 20,17 | 1,87% | - |
| 18.01.2024 | 20,38 | 20,95 | 19,38 | 19,80 | -3,06% | - |
| 17.01.2024 | 20,73 | 20,73 | 19,98 | 20,43 | -1,71% | - |
| 16.01.2024 | 20,37 | 20,82 | 20,23 | 20,78 | 2,04% | - |
| 15.01.2024 | 20,36 | 20,39 | 20,32 | 20,37 | -0,04% | - |
| 12.01.2024 | 20,46 | 20,86 | 20,16 | 20,38 | -0,48% | - |
| 11.01.2024 | 20,67 | 20,94 | 20,11 | 20,48 | -0,94% | - |
| 10.01.2024 | 20,64 | 20,79 | 20,06 | 20,67 | 0,01% | - |
| 09.01.2024 | 20,60 | 20,87 | 20,11 | 20,67 | 0,22% | - |
| 08.01.2024 | 19,95 | 20,83 | 19,95 | 20,62 | 1,37% | - |
| 05.01.2024 | 19,85 | 20,47 | 19,68 | 20,35 | 2,63% | - |
| 04.01.2024 | 19,99 | 20,09 | 19,46 | 19,82 | -0,35% | - |
| 03.01.2024 | 20,59 | 20,74 | 19,88 | 19,89 | -4,17% | - |
| 02.01.2024 | 21,12 | 21,49 | 20,52 | 20,76 | -5,27% | - |
| 29.12.2023 | 21,80 | 21,95 | 21,80 | 21,91 | 0,09% | - |
| 28.12.2023 | 21,68 | 22,14 | 21,34 | 21,89 | 0,99% | - |
| 27.12.2023 | 21,95 | 22,12 | 21,46 | 21,68 | -1,60% | - |
| 22.12.2023 | 22,02 | 22,55 | 21,77 | 22,03 | -0,23% | - |