Deutsche Märkte geschlossen

Cloudflare, Inc. (NET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,72-0,58 (-1,24%)
Ab 02:08PM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202245,4247,1845,3345,7245,722.015.664
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. 202250,4450,4946,3147,0147,016.862.200
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. 202247,9553,7746,5953,7153,718.901.300
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. 202247,0047,0839,3841,0941,0919.595.000
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
15. Sept. 202260,4963,1459,9060,9560,953.832.300
14. Sept. 202260,0061,5558,0061,4261,423.818.800
13. Sept. 202262,3162,7559,0659,8559,855.837.700
12. Sept. 202265,4667,0964,2866,9466,943.783.700
09. Sept. 202263,6867,1263,5565,8365,834.862.500
08. Sept. 202259,4662,7259,1762,5862,584.073.000
07. Sept. 202258,5561,3458,0761,0261,023.559.500
06. Sept. 202258,3259,5257,1558,5558,554.340.400
02. Sept. 202260,5261,6858,4158,7158,713.464.900
01. Sept. 202261,0061,4957,0659,3259,325.032.500
31. Aug. 202265,1665,9462,3562,5762,573.239.600
30. Aug. 202265,3066,3361,5963,7863,782.812.600
29. Aug. 202262,5965,1562,2264,2364,232.634.400
26. Aug. 202268,0368,2564,2564,3964,393.310.000
25. Aug. 202268,0068,9966,9368,2468,242.679.500
24. Aug. 202265,7567,6465,4166,1566,152.867.600
23. Aug. 202266,1068,3465,2465,2665,262.673.600
22. Aug. 202266,2867,5564,5465,7865,783.338.100
19. Aug. 202271,0071,7867,3268,5368,534.890.500
18. Aug. 202274,7074,7072,8273,0473,042.581.300
17. Aug. 202275,4576,7474,0774,5174,512.823.200
16. Aug. 202276,6778,7772,7677,8077,806.021.300
15. Aug. 202277,0080,3276,7978,0878,083.729.500
12. Aug. 202276,5077,7074,3077,6377,633.493.500
11. Aug. 202279,9480,9974,0174,9574,954.766.500
10. Aug. 202275,6378,7374,1078,6178,615.762.700
09. Aug. 202272,6873,7070,0371,6371,634.664.600
08. Aug. 202274,4377,1573,3373,6873,688.700.200
05. Aug. 202268,5874,5666,0074,2474,2422.629.700
04. Aug. 202257,4258,9755,6458,4358,436.855.700
03. Aug. 202254,1158,7254,1158,3658,365.303.600
02. Aug. 202250,0054,0449,7353,0853,084.415.800
01. Aug. 202249,6153,3948,5351,1651,165.467.300
29. Juli 202248,7650,4447,9250,3250,324.169.300
28. Juli 202248,1649,4146,2648,6548,653.632.700
27. Juli 202247,4749,0946,2548,6848,684.825.100
26. Juli 202248,5548,7145,2545,6845,685.106.700
25. Juli 202251,2551,4449,1349,7949,792.548.500
22. Juli 202255,1856,3051,4951,6551,653.778.600
21. Juli 202253,1855,8852,5355,8255,823.857.300
20. Juli 202250,4455,9350,4053,0053,008.266.500
19. Juli 202250,2050,3246,8749,5449,544.553.700
18. Juli 202247,9250,2947,3548,8348,835.209.400
15. Juli 202245,6646,6944,2546,6046,604.887.300
14. Juli 202246,1146,3343,6744,6144,615.479.700
13. Juli 202245,4648,8444,2946,7846,784.811.500
12. Juli 202251,0253,5647,0247,3747,375.273.100
11. Juli 202251,9452,2948,8450,6950,694.013.900
08. Juli 202251,2754,1549,9052,0852,084.546.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...