Echtzeit-Aktienkurs Cloudera Inc.
Bid:
Ask:
Aktienkurse zur Cloudera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,73 | 16,36 | 15,72 | 16,15 | 0,28% | - |
| 25.02.2021 | 16,11 | 16,11 | 16,10 | 16,10 | -2,92% | - |
| 24.02.2021 | 16,33 | 16,76 | 16,30 | 16,59 | -0,18% | - |
| 23.02.2021 | 16,52 | 16,69 | 16,01 | 16,62 | -4,73% | - |
| 22.02.2021 | 18,36 | 18,53 | 17,39 | 17,44 | -6,66% | - |
| 19.02.2021 | 18,84 | 18,88 | 18,52 | 18,69 | 1,88% | - |
| 18.02.2021 | 18,21 | 18,44 | 18,12 | 18,34 | -0,81% | - |
| 17.02.2021 | 18,35 | 18,51 | 18,02 | 18,49 | -0,46% | - |
| 16.02.2021 | 18,99 | 19,02 | 18,39 | 18,58 | -2,21% | - |
| 12.02.2021 | 18,90 | 19,17 | 18,84 | 19,00 | 2,10% | - |
| 11.02.2021 | 18,96 | 19,07 | 0,00 | 18,61 | 0,89% | - |
| 10.02.2021 | 18,29 | 18,58 | 17,89 | 18,44 | 0,33% | - |
| 09.02.2021 | 18,02 | 18,49 | 17,90 | 18,38 | 5,39% | - |
| 08.02.2021 | 17,41 | 17,62 | 17,32 | 17,44 | 1,96% | - |
| 05.02.2021 | 16,82 | 17,75 | 16,74 | 17,11 | 2,09% | - |
| 04.02.2021 | 16,81 | 16,87 | 16,58 | 16,76 | -0,24% | - |
| 03.02.2021 | 16,75 | 17,02 | 16,69 | 16,80 | -0,53% | - |
| 02.02.2021 | 17,36 | 17,53 | 16,85 | 16,89 | 4,39% | - |
| 01.02.2021 | 15,65 | 16,32 | 15,57 | 16,18 | 5,62% | - |
| 29.01.2021 | 15,63 | 15,90 | 15,12 | 15,32 | -2,36% | - |
| 28.01.2021 | 15,66 | 16,00 | 15,41 | 15,69 | 2,28% | - |
| 27.01.2021 | 14,48 | 15,49 | 14,45 | 15,34 | 6,38% | - |
| 26.01.2021 | 13,85 | 14,43 | 13,79 | 14,42 | 4,12% | - |
| 25.01.2021 | 14,12 | 14,16 | 13,56 | 13,85 | -0,86% | - |
| 22.01.2021 | 14,00 | 14,06 | 13,91 | 13,97 | -0,89% | - |
| 21.01.2021 | 14,10 | 14,10 | 14,09 | 14,09 | -2,05% | - |
| 20.01.2021 | 14,14 | 14,39 | 13,96 | 14,39 | 2,57% | - |
| 19.01.2021 | 14,10 | 14,24 | 13,94 | 14,03 | -1,13% | - |
| 15.01.2021 | 14,42 | 14,57 | 14,18 | 14,19 | -1,80% | - |
| 14.01.2021 | 14,42 | 14,50 | 14,27 | 14,45 | 3,14% | - |
| 13.01.2021 | 14,27 | 14,32 | 14,01 | 14,01 | -1,41% | - |
| 12.01.2021 | 14,06 | 14,29 | 13,98 | 14,21 | -0,28% | - |
| 11.01.2021 | 14,40 | 14,53 | 14,23 | 14,25 | -1,38% | - |
| 08.01.2021 | 14,20 | 14,64 | 14,18 | 14,45 | 1,19% | - |
| 07.01.2021 | 14,12 | 14,34 | 14,04 | 14,28 | 3,78% | - |
| 06.01.2021 | 13,85 | 14,09 | 13,66 | 13,76 | -0,58% | - |
| 05.01.2021 | 13,73 | 13,86 | 13,69 | 13,84 | -0,22% | - |
| 04.01.2021 | 13,86 | 13,90 | 13,51 | 13,87 | -0,36% | - |
| 31.12.2020 | 14,05 | 14,07 | 13,88 | 13,92 | -1,35% | - |
| 30.12.2020 | 14,17 | 14,28 | 14,04 | 14,11 | 0,71% | - |
| 29.12.2020 | 14,14 | 14,28 | 13,86 | 14,01 | -2,61% | - |
| 28.12.2020 | 14,53 | 14,58 | 14,29 | 14,38 | -3,68% | - |
| 24.12.2020 | 15,20 | 15,40 | 14,66 | 14,93 | -0,43% | - |
| 23.12.2020 | 14,90 | 15,46 | 14,89 | 15,00 | 2,35% | - |
| 22.12.2020 | 0,00 | 14,76 | 0,00 | 14,65 | 13,65% | - |
| 21.12.2020 | 12,56 | 12,99 | 12,54 | 12,89 | 3,08% | - |
| 18.12.2020 | 12,65 | 12,75 | 12,51 | 12,51 | -3,17% | - |
| 17.12.2020 | 12,91 | 13,03 | 12,84 | 12,92 | 2,91% | - |
| 16.12.2020 | 12,81 | 12,95 | 12,55 | 12,55 | 0,44% | - |
| 15.12.2020 | 12,48 | 12,51 | 12,23 | 12,50 | -7,31% | - |
| 14.12.2020 | 12,54 | 13,48 | 12,24 | 13,48 | 12,71% | - |
| 11.12.2020 | 12,40 | 12,43 | 11,96 | 11,96 | 0,50% | - |
| 10.12.2020 | 12,34 | 12,40 | 11,90 | 11,90 | -2,50% | - |
| 09.12.2020 | 12,33 | 12,57 | 12,11 | 12,21 | -7,89% | - |
| 08.12.2020 | 12,10 | 13,62 | 11,97 | 13,25 | 9,78% | - |
| 07.12.2020 | 12,00 | 12,10 | 11,77 | 12,07 | -3,59% | - |
| 04.12.2020 | 12,48 | 12,90 | 12,15 | 12,52 | 1,25% | - |
| 03.12.2020 | 11,59 | 13,06 | 11,15 | 12,37 | 12,51% | - |
| 02.12.2020 | 11,31 | 11,56 | 10,99 | 10,99 | -7,92% | - |
| 01.12.2020 | 11,32 | 11,94 | 10,47 | 11,94 | 0,76% | - |
| 30.11.2020 | 11,62 | 11,85 | 11,47 | 11,85 | 1,67% | - |
| 27.11.2020 | 11,79 | 11,94 | 11,45 | 11,65 | 0,69% | - |
| 25.11.2020 | 11,45 | 11,65 | 11,38 | 11,57 | 1,40% | - |
| 24.11.2020 | 11,16 | 11,97 | 11,15 | 11,41 | 1,38% | - |
| 23.11.2020 | 11,12 | 11,38 | 11,12 | 11,26 | -0,35% | - |
| 20.11.2020 | 11,20 | 11,41 | 11,16 | 11,30 | 1,07% | - |
| 19.11.2020 | 11,05 | 11,25 | 11,02 | 11,18 | 4,00% | - |
| 18.11.2020 | 10,93 | 11,03 | 10,73 | 10,75 | -3,33% | - |
| 17.11.2020 | 10,91 | 11,21 | 10,89 | 11,12 | 1,83% | - |
| 16.11.2020 | 10,74 | 10,97 | 10,73 | 10,92 | 1,87% | - |
| 13.11.2020 | 10,65 | 10,75 | 10,55 | 10,72 | 2,19% | - |
| 12.11.2020 | 10,48 | 10,64 | 10,35 | 10,49 | 1,45% | - |
| 11.11.2020 | 10,10 | 10,37 | 10,09 | 10,34 | 2,99% | - |
| 10.11.2020 | 9,99 | 10,13 | 0,00 | 10,04 | -0,50% | - |
| 09.11.2020 | 10,72 | 10,78 | 0,00 | 10,09 | -3,26% | - |
| 06.11.2020 | 10,32 | 10,55 | 10,31 | 10,43 | -0,29% | - |
| 05.11.2020 | 0,00 | 10,60 | 0,00 | 10,46 | 2,45% | - |
| 04.11.2020 | 10,20 | 10,37 | 10,10 | 10,21 | 1,29% | - |
| 03.11.2020 | 10,08 | 10,08 | 10,08 | 10,08 | 3,12% | - |
| 02.11.2020 | 9,78 | 9,82 | 9,65 | 9,77 | 0,88% | - |
| 30.10.2020 | 9,78 | 9,80 | 9,52 | 9,69 | -2,22% | - |
| 29.10.2020 | 9,76 | 9,95 | 9,65 | 9,91 | 3,02% | - |
| 28.10.2020 | 9,42 | 9,70 | 9,35 | 9,62 | -3,37% | - |
| 27.10.2020 | 9,95 | 9,95 | 9,95 | 9,95 | 1,69% | - |
| 26.10.2020 | 10,01 | 10,01 | 9,68 | 9,79 | -5,60% | - |
| 23.10.2020 | 10,26 | 10,40 | 10,23 | 10,37 | 1,22% | - |
| 22.10.2020 | 10,15 | 10,28 | 9,96 | 10,24 | 1,54% | - |
| 21.10.2020 | 10,24 | 10,27 | 9,93 | 10,09 | -2,23% | - |
| 20.10.2020 | 10,63 | 10,63 | 10,31 | 10,32 | -0,86% | - |
| 19.10.2020 | 0,00 | 10,73 | 0,00 | 10,41 | -2,89% | - |
| 16.10.2020 | 10,77 | 10,83 | 10,68 | 10,72 | 0,61% | - |
| 15.10.2020 | 10,81 | 10,86 | 10,62 | 10,65 | -4,01% | - |
| 14.10.2020 | 11,71 | 11,73 | 11,08 | 11,10 | -6,49% | - |
| 13.10.2020 | 12,22 | 12,24 | 11,77 | 11,87 | -0,13% | - |
| 12.10.2020 | 11,43 | 12,16 | 11,35 | 11,88 | 3,89% | - |
| 09.10.2020 | 11,30 | 11,57 | 11,24 | 11,44 | 1,87% | - |
| 08.10.2020 | 11,53 | 11,55 | 11,18 | 11,23 | 2,65% | - |
| 07.10.2020 | 10,76 | 10,98 | 10,72 | 10,94 | 1,72% | - |
| 06.10.2020 | 10,85 | 11,07 | 10,71 | 10,75 | 0,33% | - |
| 05.10.2020 | 10,72 | 10,72 | 10,71 | 10,72 | 0,75% | - |