15,990$
0,06%
Echtzeit-Aktienkurs Cloudera Inc.
Bid:
Ask:
Aktienkurse zur Cloudera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2021 | 15,98 | 16,00 | 15,98 | 15,99 | 0,06% | 13.303.513,00 |
| 06.10.2021 | 15,98 | 15,99 | 15,98 | 15,98 | -0,06% | 1.455.852,00 |
| 05.10.2021 | 15,98 | 15,99 | 15,98 | 15,99 | 0,06% | 3.791.153,00 |
| 04.10.2021 | 15,97 | 15,99 | 15,97 | 15,98 | -0,06% | 4.847.350,00 |
| 01.10.2021 | 15,98 | 15,99 | 15,97 | 15,99 | 0,13% | 2.113.468,00 |
| 30.09.2021 | 15,97 | 15,99 | 15,96 | 15,97 | -0,06% | 7.146.792,00 |
| 29.09.2021 | 15,97 | 15,99 | 15,96 | 15,98 | 0,50% | 11.539.256,00 |
| 28.09.2021 | 15,91 | 15,91 | 15,89 | 15,90 | 0,00% | 1.787.848,00 |
| 27.09.2021 | 15,91 | 15,93 | 15,89 | 15,90 | -0,13% | 2.313.486,00 |
| 24.09.2021 | 15,90 | 15,92 | 15,90 | 15,92 | 0,06% | 1.006.851,00 |
| 23.09.2021 | 15,93 | 15,93 | 15,90 | 15,91 | 0,06% | 1.157.308,00 |
| 22.09.2021 | 15,90 | 15,93 | 15,90 | 15,90 | -0,06% | 2.339.343,00 |
| 21.09.2021 | 15,93 | 15,94 | 15,81 | 15,91 | -0,06% | 15.203.961,00 |
| 20.09.2021 | 15,92 | 15,94 | 15,92 | 15,92 | -0,13% | 3.740.429,00 |
| 17.09.2021 | 15,93 | 15,95 | 15,93 | 15,94 | -0,06% | 4.035.635,00 |
| 16.09.2021 | 15,93 | 15,95 | 15,92 | 15,95 | 0,13% | 3.233.282,00 |
| 15.09.2021 | 15,92 | 15,93 | 15,92 | 15,93 | 0,00% | 3.337.129,00 |
| 14.09.2021 | 15,93 | 15,94 | 15,92 | 15,93 | -0,06% | 2.829.585,00 |
| 13.09.2021 | 15,93 | 15,94 | 15,92 | 15,94 | 0,13% | 2.292.379,00 |
| 10.09.2021 | 15,94 | 15,94 | 15,91 | 15,92 | -0,06% | 2.912.632,00 |
| 09.09.2021 | 15,94 | 15,94 | 15,91 | 15,93 | 0,00% | 2.588.265,00 |
| 08.09.2021 | 15,93 | 15,95 | 15,91 | 15,93 | -0,13% | 2.568.868,00 |
| 07.09.2021 | 15,94 | 15,96 | 15,93 | 15,95 | 0,00% | 2.698.932,00 |
| 03.09.2021 | 15,94 | 15,96 | 15,91 | 15,95 | 0,13% | 7.922.825,00 |
| 02.09.2021 | 15,93 | 15,95 | 15,93 | 15,93 | 0,00% | 1.824.248,00 |
| 01.09.2021 | 15,93 | 15,95 | 15,93 | 15,93 | 0,00% | 3.001.808,00 |
| 31.08.2021 | 15,93 | 15,95 | 15,92 | 15,93 | 0,06% | 2.575.357,00 |
| 30.08.2021 | 15,94 | 15,95 | 15,92 | 15,92 | -0,19% | 5.445.358,00 |
| 27.08.2021 | 15,93 | 15,96 | 15,93 | 15,95 | 0,13% | 1.301.174,00 |
| 26.08.2021 | 15,93 | 15,95 | 15,93 | 15,93 | 0,00% | 1.571.838,00 |
| 25.08.2021 | 15,93 | 15,96 | 15,93 | 15,93 | 0,00% | 1.753.555,00 |
| 24.08.2021 | 15,94 | 15,96 | 15,93 | 15,93 | -0,06% | 3.939.802,00 |
| 23.08.2021 | 15,93 | 15,95 | 15,93 | 15,94 | 0,00% | 4.799.181,00 |
| 20.08.2021 | 15,94 | 15,95 | 15,93 | 15,94 | 0,00% | 2.396.961,00 |
| 19.08.2021 | 15,93 | 15,95 | 15,93 | 15,94 | 0,06% | 4.002.312,00 |
| 18.08.2021 | 15,93 | 15,95 | 15,92 | 15,93 | 0,06% | 4.069.607,00 |
| 17.08.2021 | 15,92 | 15,95 | 15,90 | 15,92 | 0,32% | 7.385.929,00 |
| 16.08.2021 | 15,89 | 15,90 | 15,87 | 15,87 | -0,13% | 2.478.642,00 |
| 13.08.2021 | 15,87 | 15,90 | 15,87 | 15,89 | 0,00% | 1.338.099,00 |
| 12.08.2021 | 15,87 | 15,90 | 15,87 | 15,89 | 0,06% | 1.497.510,00 |
| 11.08.2021 | 15,90 | 15,92 | 15,86 | 15,88 | 0,13% | 2.132.400,00 |
| 10.08.2021 | 15,88 | 15,89 | 15,86 | 15,86 | -0,13% | 2.900.538,00 |
| 09.08.2021 | 15,86 | 15,89 | 15,85 | 15,88 | 0,19% | 1.727.796,00 |
| 06.08.2021 | 15,87 | 15,91 | 15,85 | 15,85 | -0,31% | 2.285.865,00 |
| 05.08.2021 | 15,80 | 15,90 | 15,80 | 15,90 | 0,44% | 4.065.508,00 |
| 04.08.2021 | 15,85 | 15,87 | 15,75 | 15,83 | -0,19% | 7.681.109,00 |
| 03.08.2021 | 15,86 | 15,88 | 15,85 | 15,86 | -0,06% | 1.573.510,00 |
| 02.08.2021 | 15,88 | 15,88 | 15,84 | 15,87 | 0,00% | 1.217.162,00 |
| 30.07.2021 | 15,83 | 15,87 | 15,83 | 15,87 | 0,19% | 2.946.222,00 |
| 29.07.2021 | 15,86 | 15,90 | 15,83 | 15,84 | -0,06% | 2.317.507,00 |
| 28.07.2021 | 15,84 | 15,88 | 15,84 | 15,85 | 0,06% | 2.380.976,00 |
| 27.07.2021 | 15,86 | 15,87 | 15,82 | 15,84 | -0,13% | 8.240.224,00 |
| 26.07.2021 | 15,83 | 15,87 | 15,81 | 15,86 | 0,25% | 3.527.921,00 |
| 23.07.2021 | 15,79 | 15,83 | 15,78 | 15,82 | 0,06% | 2.418.535,00 |
| 22.07.2021 | 15,84 | 15,87 | 15,79 | 15,81 | 0,06% | 3.521.590,00 |
| 21.07.2021 | 15,75 | 15,85 | 15,75 | 15,80 | 0,32% | 4.607.534,00 |
| 20.07.2021 | 15,73 | 15,82 | 15,73 | 15,75 | 0,06% | 5.064.705,00 |
| 19.07.2021 | 15,70 | 15,81 | 15,70 | 15,74 | -0,38% | 5.685.653,00 |
| 16.07.2021 | 15,75 | 15,80 | 15,70 | 15,80 | 0,51% | 3.789.685,00 |
| 15.07.2021 | 15,66 | 15,75 | 15,61 | 15,72 | 0,32% | 4.432.218,00 |
| 14.07.2021 | 15,59 | 15,70 | 15,58 | 15,67 | 0,77% | 5.500.001,00 |
| 13.07.2021 | 15,62 | 15,65 | 15,54 | 15,55 | -0,19% | 8.871.855,00 |
| 12.07.2021 | 15,65 | 15,75 | 15,58 | 15,58 | -0,57% | 5.445.260,00 |
| 09.07.2021 | 15,63 | 15,70 | 15,61 | 15,67 | -0,13% | 3.183.664,00 |
| 08.07.2021 | 15,70 | 15,74 | 15,61 | 15,69 | -0,32% | 6.936.183,00 |
| 07.07.2021 | 15,77 | 15,77 | 15,56 | 15,74 | -1,63% | 18.833.467,00 |
| 06.07.2021 | 15,85 | 16,13 | 15,81 | 16,00 | 0,95% | 11.822.940,00 |
| 02.07.2021 | 15,78 | 15,90 | 15,76 | 15,85 | 0,44% | 9.916.976,00 |
| 01.07.2021 | 15,79 | 15,85 | 15,75 | 15,78 | -0,50% | 6.985.249,00 |
| 30.06.2021 | 15,76 | 15,95 | 15,75 | 15,86 | 0,44% | 11.862.560,00 |
| 29.06.2021 | 15,76 | 15,79 | 15,75 | 15,79 | 0,00% | 7.083.161,00 |
| 28.06.2021 | 15,77 | 15,79 | 15,75 | 15,79 | 0,13% | 4.343.948,00 |
| 25.06.2021 | 15,77 | 15,79 | 15,75 | 15,77 | 0,06% | 6.705.612,00 |
| 24.06.2021 | 15,79 | 15,79 | 15,75 | 15,76 | -0,06% | 2.319.053,00 |
| 23.06.2021 | 15,76 | 15,83 | 15,75 | 15,77 | 0,00% | 3.452.093,00 |
| 22.06.2021 | 15,75 | 15,81 | 15,74 | 15,77 | 0,13% | 5.682.662,00 |
| 21.06.2021 | 15,76 | 15,80 | 15,70 | 15,75 | 0,13% | 7.688.759,00 |
| 18.06.2021 | 15,75 | 15,95 | 15,73 | 15,73 | -0,25% | 18.966.232,00 |
| 17.06.2021 | 15,76 | 15,80 | 15,75 | 15,77 | -0,06% | 6.832.688,00 |
| 16.06.2021 | 15,76 | 15,80 | 15,75 | 15,78 | 0,06% | 6.887.015,00 |
| 15.06.2021 | 15,79 | 15,82 | 15,75 | 15,77 | -0,13% | 6.983.145,00 |
| 14.06.2021 | 15,80 | 15,86 | 15,77 | 15,79 | -0,06% | 7.303.750,00 |
| 11.06.2021 | 15,81 | 15,84 | 15,79 | 15,80 | -0,06% | 3.599.065,00 |
| 10.06.2021 | 15,84 | 15,88 | 15,79 | 15,81 | -0,19% | 4.813.558,00 |
| 09.06.2021 | 15,85 | 15,90 | 15,83 | 15,84 | -0,13% | 7.288.235,00 |
| 08.06.2021 | 15,85 | 15,94 | 15,83 | 15,86 | -0,06% | 6.881.601,00 |
| 07.06.2021 | 15,82 | 15,93 | 15,79 | 15,87 | 0,19% | 6.229.598,00 |
| 04.06.2021 | 15,85 | 15,89 | 15,81 | 15,84 | -0,25% | 6.977.309,00 |
| 03.06.2021 | 15,80 | 15,88 | 15,79 | 15,88 | 0,38% | 14.889.845,00 |
| 02.06.2021 | 15,89 | 15,93 | 15,78 | 15,82 | -0,69% | 21.584.978,00 |
| 01.06.2021 | 15,93 | 15,98 | 15,87 | 15,93 | 23,87% | 71.330.615,00 |
| 28.05.2021 | 12,95 | 13,12 | 12,84 | 12,86 | 0,00% | 2.310.845,00 |
| 27.05.2021 | 12,72 | 13,00 | 12,65 | 12,86 | 0,23% | 2.078.680,00 |
| 26.05.2021 | 12,70 | 12,92 | 12,69 | 12,83 | 2,15% | 1.881.760,00 |
| 25.05.2021 | 12,67 | 12,72 | 12,55 | 12,56 | -0,40% | 2.057.218,00 |
| 24.05.2021 | 12,44 | 12,64 | 12,38 | 12,61 | 1,45% | 1.754.099,00 |
| 21.05.2021 | 12,41 | 12,68 | 12,34 | 12,43 | 0,89% | 1.915.344,00 |
| 20.05.2021 | 12,17 | 12,39 | 12,14 | 12,32 | 2,07% | 2.082.978,00 |
| 19.05.2021 | 11,87 | 12,11 | 11,80 | 12,07 | -0,41% | 1.419.939,00 |
| 18.05.2021 | 12,01 | 12,38 | 11,95 | 12,12 | 1,59% | 3.120.570,00 |