Deutsche Märkte geschlossen

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,57+0,65 (+0,65%)
Ab 02:43PM EST. Markt geöffnet.
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 202499,90100,8197,48100,57100,572.172.591
01. März 202498,28101,8597,1199,9299,923.819.500
29. Feb. 202497,6799,5796,7298,5498,545.103.400
28. Feb. 202497,3098,1895,7497,4897,482.525.500
27. Feb. 2024100,55102,3097,9098,2598,253.366.900
26. Feb. 202498,71100,3097,8399,0899,082.866.100
23. Feb. 2024100,00101,6697,1498,4598,452.945.900
22. Feb. 202499,4699,9397,4099,4799,474.066.600
21. Feb. 202493,8995,9893,4095,0995,094.044.300
20. Feb. 202498,0098,3094,0697,9997,994.310.200
16. Feb. 2024101,32101,8097,7298,5298,524.565.000
15. Feb. 2024104,50104,5099,43101,22101,224.765.100
14. Feb. 2024101,87104,5099,42104,37104,374.785.400
13. Feb. 202499,91102,8397,6399,8899,886.886.100
12. Feb. 2024106,79109,83104,19105,62105,6210.882.800
09. Feb. 2024110,10116,00105,01107,92107,9233.191.900
08. Feb. 202483,7591,0882,9090,3190,3118.061.200
07. Feb. 202481,9883,9380,0183,3583,354.515.400
06. Feb. 202480,8682,2479,5981,5981,593.048.900
05. Feb. 202481,7782,1979,1180,8280,822.972.700
02. Feb. 202479,5483,3978,1482,6582,654.110.400
01. Feb. 202479,9280,7578,1479,5979,592.833.900
31. Jan. 202481,6282,6179,0579,0579,053.899.000
30. Jan. 202484,2484,5582,2782,9682,962.392.400
29. Jan. 202480,2284,3280,1684,3084,302.806.600
26. Jan. 202481,2482,5079,8080,1880,182.286.900
25. Jan. 202483,0383,6181,2681,8681,862.042.900
24. Jan. 202485,3786,2482,3082,3382,332.453.200
23. Jan. 202484,9785,6483,3583,9383,932.187.800
22. Jan. 202483,8887,1783,5484,6884,684.441.600
19. Jan. 202478,6281,3777,9181,3581,353.239.100
18. Jan. 202478,7679,6876,6377,9677,962.484.100
17. Jan. 202477,4077,4074,3777,0777,073.572.600
16. Jan. 202478,4679,5377,0978,4578,452.790.900
12. Jan. 202481,0081,5979,1279,3779,371.741.900
11. Jan. 202480,8181,8878,1280,8280,823.256.800
10. Jan. 202482,5583,0080,3680,9780,974.138.600
09. Jan. 202478,9581,6578,6581,6381,632.694.700
08. Jan. 202476,9879,7776,6779,6479,642.771.000
05. Jan. 202476,3077,6476,1576,2876,282.345.800
04. Jan. 202476,0077,8475,6576,8376,832.528.900
03. Jan. 202477,2478,3275,8176,3976,393.123.800
02. Jan. 202481,4381,7278,3979,3579,353.677.100
29. Dez. 202384,1884,7982,7583,2683,261.974.000
28. Dez. 202385,7085,7784,3784,6884,681.646.200
27. Dez. 202386,2386,9184,9385,5585,551.759.000
26. Dez. 202384,5085,9584,3385,7685,761.557.400
22. Dez. 202385,0085,3183,5484,3284,321.553.300
21. Dez. 202384,6285,1283,3684,8584,852.280.800
20. Dez. 202385,1486,1782,6782,8382,832.716.200
19. Dez. 202385,3986,9085,0485,5185,512.332.200
18. Dez. 202384,8185,6083,9284,7084,702.309.600
15. Dez. 202384,8085,4883,3685,0585,055.473.600
14. Dez. 202382,6884,8981,8184,6684,666.581.300
13. Dez. 202378,6081,4577,5280,3880,384.577.200
12. Dez. 202377,3278,6376,5078,1978,191.826.100
11. Dez. 202377,1078,9676,8977,8277,821.974.100
08. Dez. 202375,9878,3475,7877,5277,522.600.100
07. Dez. 202376,6977,3075,7376,8076,802.676.100
06. Dez. 202378,1980,0376,6176,6676,662.813.100
05. Dez. 202379,1079,2776,9277,9577,953.334.200
04. Dez. 202378,5080,1778,0679,8279,823.998.000
01. Dez. 202377,4478,8875,7978,7878,783.585.300
30. Nov. 202379,0679,6176,5977,1577,154.757.200
29. Nov. 202376,0079,0875,2078,3178,315.285.400
28. Nov. 202373,2175,0872,8374,5474,543.043.500
27. Nov. 202373,0075,5572,6973,9573,953.572.400
24. Nov. 202373,4373,8472,4173,4073,40867.400
22. Nov. 202374,8475,0473,1373,6873,682.122.200
21. Nov. 202373,3375,6872,9073,8573,853.780.800
20. Nov. 202372,5173,8772,3272,8172,812.649.900
17. Nov. 202370,4973,1569,8272,6972,693.262.100
16. Nov. 202369,5070,9668,9570,7070,703.364.700
15. Nov. 202370,5972,6970,1470,8170,814.561.300
14. Nov. 202366,0470,9566,0470,6170,618.228.000
13. Nov. 202362,8664,2562,3963,8963,893.270.700
10. Nov. 202361,8163,3261,3463,0863,083.084.000
09. Nov. 202365,1065,4062,0262,1862,183.943.100
08. Nov. 202365,6866,1663,8864,5864,582.697.100
07. Nov. 202364,0366,2463,4166,0066,006.153.900
06. Nov. 202364,3064,5061,4063,1163,115.751.500
03. Nov. 202357,4764,5757,3664,4264,4212.893.800
02. Nov. 202357,4758,0855,4056,5856,589.743.500
01. Nov. 202356,7056,7253,8854,9554,953.912.600
31. Okt. 202356,0157,2955,2656,6956,692.371.100
30. Okt. 202356,4256,9155,1555,8855,882.434.300
27. Okt. 202356,3356,9254,9255,3555,352.813.100
26. Okt. 202356,5557,1054,6155,5355,533.191.600
25. Okt. 202358,5759,0456,4156,4956,493.700.000
24. Okt. 202359,6961,2758,7959,6359,633.171.100
23. Okt. 202358,5059,7457,3058,7058,703.758.900
20. Okt. 202362,0662,6258,8159,3859,384.135.300
19. Okt. 202362,7563,9661,9962,7962,792.291.300
18. Okt. 202364,2064,6562,2462,4362,432.288.400
17. Okt. 202362,0065,8562,0064,6364,633.657.900
16. Okt. 202361,9064,5361,4863,5163,513.370.300
13. Okt. 202362,4063,5060,6561,1661,162.538.100
12. Okt. 202365,3265,3562,3362,6262,623.076.200
11. Okt. 202366,2666,8564,8065,2965,292.501.600
10. Okt. 202363,6966,1463,5665,5665,563.758.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...