Deutsche Märkte schließen in 8 Stunden 5 Minuten

Cloudflare, Inc. (NET)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,37+1,72 (+3,04%)
Börsenschluss: 04:00PM EST
59,29 +0,92 (+1,58%)
Nachbörse: 07:59PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202356,5658,8155,3258,3758,375.016.100
06. Feb. 202358,2459,9456,4556,6556,654.942.100
03. Feb. 202358,5362,9458,4559,4359,435.725.800
02. Feb. 202360,0165,5159,7963,2963,2910.918.400
01. Feb. 202353,1856,2651,9755,5155,515.127.400
31. Jan. 202350,3253,5150,0052,9152,914.712.800
30. Jan. 202352,0452,5949,7849,9749,974.645.400
27. Jan. 202349,0653,7648,8153,1153,118.711.500
26. Jan. 202348,0049,5646,8149,5249,525.403.600
25. Jan. 202344,1146,5942,2646,1646,165.232.600
24. Jan. 202346,6548,9846,0746,6746,673.768.300
23. Jan. 202345,8347,9845,4147,6247,624.362.800
20. Jan. 202343,0745,6242,9845,6045,604.415.900
19. Jan. 202343,2544,1341,6742,7042,704.287.300
18. Jan. 202346,8747,4444,2344,2544,254.292.000
17. Jan. 202342,5146,5941,5246,3646,365.712.100
13. Jan. 202342,5044,0042,1943,9343,932.957.200
12. Jan. 202343,9844,0641,2443,4843,483.732.400
11. Jan. 202342,2543,7241,5243,5343,533.109.700
10. Jan. 202340,1541,8539,4741,8041,803.343.300
09. Jan. 202341,0342,8340,2040,4040,407.439.400
06. Jan. 202339,5140,1837,5639,9039,905.458.400
05. Jan. 202342,8443,1338,7238,9138,917.318.500
04. Jan. 202343,6544,0442,2343,0543,053.355.300
03. Jan. 202346,3547,7242,2943,0243,024.582.400
30. Dez. 202244,2745,3643,8845,2145,212.458.400
29. Dez. 202242,7045,6542,2045,3645,364.238.300
28. Dez. 202242,1343,1441,6242,2242,222.827.800
27. Dez. 202243,0143,5141,8042,5842,582.783.000
23. Dez. 202244,6045,1742,9143,7843,782.725.700
22. Dez. 202245,3745,4544,0745,3245,323.996.500
21. Dez. 202246,8648,1845,2346,5146,513.382.000
20. Dez. 202244,1646,6243,7046,5146,513.657.300
19. Dez. 202247,3447,3444,5545,0745,075.393.400
16. Dez. 202249,0649,6545,7947,5447,547.769.000
15. Dez. 202250,8052,2148,7849,0649,063.882.800
14. Dez. 202251,7053,8551,1852,3252,324.718.100
13. Dez. 202255,4655,5150,5351,7451,745.739.600
12. Dez. 202248,6151,0047,8650,9250,923.631.300
09. Dez. 202248,7751,3148,3648,4248,425.612.700
08. Dez. 202244,6249,8343,5149,2049,208.788.400
07. Dez. 202243,7845,1443,5744,2744,274.924.100
06. Dez. 202243,5444,1641,3243,6043,606.048.700
05. Dez. 202247,9648,2442,7643,2543,256.589.900
02. Dez. 202248,0049,7846,8348,3748,373.446.100
01. Dez. 202248,7350,9748,7349,5749,574.615.800
30. Nov. 202243,9549,1443,1449,1449,148.316.800
29. Nov. 202246,0146,4744,5444,6144,612.882.500
28. Nov. 202245,4247,1945,3345,5645,563.130.100
25. Nov. 202245,8146,6645,1546,3046,301.400.700
23. Nov. 202245,2846,9844,1346,7946,794.069.400
22. Nov. 202245,1945,3643,7844,9744,972.752.000
21. Nov. 202246,0646,9844,6545,3245,324.212.800
18. Nov. 202250,4450,4946,3147,0147,016.866.300
17. Nov. 202250,4850,6748,1248,4048,407.433.300
16. Nov. 202254,9055,8452,4952,6852,684.932.500
15. Nov. 202255,0057,4254,6256,4056,405.487.700
14. Nov. 202252,7653,9951,0952,2152,215.361.800
11. Nov. 202247,9553,7746,5953,7153,718.909.600
10. Nov. 202241,5247,3641,5247,2747,2711.810.600
09. Nov. 202239,9040,7737,3737,8437,845.756.900
08. Nov. 202239,5041,1137,9140,3640,367.221.700
07. Nov. 202241,4641,7938,2839,0239,029.994.700
04. Nov. 202247,0047,0839,3841,0941,0919.628.100
03. Nov. 202249,2552,3748,9050,3750,377.530.800
02. Nov. 202254,7454,7449,7949,9449,945.486.800
01. Nov. 202258,8060,0955,5555,5855,584.375.000
31. Okt. 202254,8157,1454,7256,3256,323.518.900
28. Okt. 202254,2855,5051,9055,3555,354.109.800
27. Okt. 202256,3858,0655,1255,9855,983.414.900
26. Okt. 202254,4658,7953,8655,5855,584.177.600
25. Okt. 202255,1357,8154,8557,5557,554.313.000
24. Okt. 202254,3254,6652,3053,9253,922.410.000
21. Okt. 202252,3254,6950,7054,3854,384.317.100
20. Okt. 202251,6155,5651,5353,6353,633.617.100
19. Okt. 202252,0653,4050,7051,6351,633.789.800
18. Okt. 202254,0054,9052,3053,0953,094.225.400
17. Okt. 202248,7752,8848,2451,7251,728.522.000
14. Okt. 202250,8951,5045,6245,7045,703.981.200
13. Okt. 202247,6051,1146,3249,8849,885.537.700
12. Okt. 202249,7851,5648,1151,4651,464.310.300
11. Okt. 202250,8551,1047,6649,9849,986.149.600
10. Okt. 202255,1455,3750,3751,3951,394.688.300
07. Okt. 202258,5858,6355,0555,3955,394.032.100
06. Okt. 202260,7762,9560,3061,0261,022.439.300
05. Okt. 202258,8261,4457,9760,7860,782.622.000
04. Okt. 202258,4160,6758,1860,5260,524.350.300
03. Okt. 202256,0057,2853,4555,7955,793.521.100
30. Sept. 202254,4957,9154,0155,3155,313.209.400
29. Sept. 202255,7756,4853,3854,8554,853.568.600
28. Sept. 202256,6357,9755,8057,5057,503.520.300
27. Sept. 202255,3057,9255,3056,4856,485.883.500
26. Sept. 202254,2657,3653,7553,7853,783.401.000
23. Sept. 202256,1057,4453,0954,4354,435.591.000
22. Sept. 202261,3062,2156,3356,9256,925.037.700
21. Sept. 202261,8565,2961,0161,6061,605.216.100
20. Sept. 202260,5062,0559,7861,1361,134.762.600
19. Sept. 202258,4561,4258,4561,2061,203.007.900
16. Sept. 202259,6459,7257,3558,9258,9212.781.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...