1,588€
22,82%
Echtzeit-Aktienkurs NetList Inc.
Bid:
Ask:
Aktienkurse zur NetList Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,31 | 1,65 | 1,30 | 1,62 | 25,15% | 39.670,00 |
| 16.05.2024 | 1,26 | 1,38 | 1,23 | 1,29 | 1,97% | 7.250,00 |
| 15.05.2024 | 1,24 | 1,31 | 1,22 | 1,27 | 2,84% | 10.500,00 |
| 14.05.2024 | 1,22 | 1,30 | 1,15 | 1,23 | 2,07% | 13.788,00 |
| 13.05.2024 | 1,23 | 1,23 | 1,16 | 1,21 | -0,82% | 5.454,00 |
| 10.05.2024 | 1,19 | 1,24 | 1,16 | 1,22 | 4,28% | 3.040,00 |
| 09.05.2024 | 1,17 | 1,19 | 1,15 | 1,17 | 0,00% | 161,00 |
| 08.05.2024 | 1,18 | 1,21 | 1,15 | 1,17 | -1,48% | 5.510,00 |
| 07.05.2024 | 1,20 | 1,21 | 1,17 | 1,19 | -1,04% | 3.075,00 |
| 06.05.2024 | 1,22 | 1,24 | 1,17 | 1,20 | -1,64% | 1.912,00 |
| 03.05.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -0,81% | 2.500,00 |
| 02.05.2024 | 1,27 | 1,29 | 1,22 | 1,23 | -4,29% | 523,00 |
| 30.04.2024 | 1,25 | 1,30 | 1,21 | 1,28 | 2,81% | 11.913,00 |
| 29.04.2024 | 1,17 | 1,29 | 1,17 | 1,25 | 5,05% | 13.365,00 |
| 26.04.2024 | 1,21 | 1,23 | 1,08 | 1,19 | -1,66% | 25.802,00 |
| 25.04.2024 | 1,29 | 1,34 | 1,20 | 1,21 | -5,11% | 6.665,00 |
| 24.04.2024 | 1,33 | 1,35 | 1,18 | 1,27 | -5,91% | 9.020,00 |
| 23.04.2024 | 1,35 | 1,38 | 1,20 | 1,35 | -0,18% | 9.665,00 |
| 22.04.2024 | 1,31 | 1,37 | 1,29 | 1,36 | 5,04% | 15.920,00 |
| 19.04.2024 | 1,19 | 1,32 | 1,17 | 1,29 | 8,86% | 10.924,00 |
| 18.04.2024 | 1,22 | 1,22 | 0,95 | 1,19 | -1,66% | 62.157,00 |
| 17.04.2024 | 1,25 | 1,28 | 1,18 | 1,21 | -0,41% | 827,00 |
| 16.04.2024 | 1,20 | 1,25 | 1,16 | 1,21 | 0,21% | 4.907,00 |
| 15.04.2024 | 1,14 | 1,26 | 1,12 | 1,21 | 3,65% | 9.032,00 |
| 12.04.2024 | 1,18 | 1,20 | 1,13 | 1,17 | -1,06% | 1.965,00 |
| 11.04.2024 | 1,21 | 1,23 | 1,17 | 1,18 | -1,67% | 7.270,00 |
| 10.04.2024 | 1,23 | 1,23 | 1,11 | 1,20 | -2,04% | 3.040,00 |
| 09.04.2024 | 1,20 | 1,28 | 1,17 | 1,22 | 2,52% | 7.993,00 |
| 08.04.2024 | 1,18 | 1,32 | 1,16 | 1,19 | -2,45% | 14.546,00 |
| 05.04.2024 | 1,15 | 1,27 | 1,12 | 1,22 | 6,54% | 20.430,00 |
| 04.04.2024 | 1,20 | 1,23 | 1,10 | 1,15 | -5,17% | 14.429,00 |
| 03.04.2024 | 1,30 | 1,32 | 1,17 | 1,21 | -6,38% | 9.620,00 |
| 02.04.2024 | 1,43 | 1,49 | 1,26 | 1,29 | -12,96% | 31.685,00 |
| 28.03.2024 | 1,54 | 1,55 | 1,45 | 1,49 | -3,41% | 3.020,00 |
| 27.03.2024 | 1,50 | 1,55 | 1,46 | 1,54 | 2,67% | 2.400,00 |
| 26.03.2024 | 1,51 | 1,51 | 1,44 | 1,50 | 1,18% | 9.850,00 |
| 25.03.2024 | 1,55 | 1,55 | 1,44 | 1,48 | -4,52% | 18.910,00 |
| 22.03.2024 | 1,50 | 1,58 | 1,48 | 1,55 | 3,33% | 342,00 |
| 21.03.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 0,67% | 1.500,00 |
| 20.03.2024 | 1,53 | 1,55 | 1,49 | 1,49 | -2,77% | 743,00 |
| 19.03.2024 | 1,48 | 1,55 | 1,46 | 1,53 | 3,55% | 1.230,00 |
| 18.03.2024 | 1,60 | 1,63 | 1,46 | 1,48 | -7,06% | 15.130,00 |
| 15.03.2024 | 1,66 | 1,69 | 1,55 | 1,59 | -3,92% | 5.817,00 |
| 14.03.2024 | 1,64 | 1,67 | 1,59 | 1,66 | 1,07% | 2.920,00 |
| 13.03.2024 | 1,62 | 1,68 | 1,52 | 1,64 | 5,13% | 7.280,00 |
| 12.03.2024 | 1,45 | 1,67 | 1,40 | 1,56 | 8,15% | 9.516,00 |
| 11.03.2024 | 1,43 | 1,48 | 1,40 | 1,44 | 0,00% | 19.500,00 |
| 08.03.2024 | 1,42 | 1,47 | 1,41 | 1,44 | 2,67% | 3.504,00 |
| 07.03.2024 | 1,50 | 1,53 | 1,38 | 1,41 | -6,95% | 15.097,00 |
| 06.03.2024 | 1,42 | 1,57 | 1,40 | 1,51 | 7,47% | 12.198,00 |
| 05.03.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -3,77% | 2.097,00 |
| 04.03.2024 | 1,48 | 1,51 | 1,44 | 1,46 | -1,35% | 4.672,00 |
| 01.03.2024 | 1,48 | 1,51 | 1,44 | 1,48 | 1,37% | 4.631,00 |
| 29.02.2024 | 1,51 | 1,53 | 1,43 | 1,46 | -2,01% | 4.252,00 |
| 28.02.2024 | 1,45 | 1,52 | 1,40 | 1,49 | 2,76% | 16.495,00 |
| 27.02.2024 | 1,52 | 1,55 | 1,45 | 1,45 | -3,97% | 6.750,00 |
| 26.02.2024 | 1,46 | 1,55 | 1,45 | 1,51 | 4,50% | 5.061,00 |
| 23.02.2024 | 1,43 | 1,48 | 1,39 | 1,45 | 2,48% | 3.525,00 |
| 22.02.2024 | 1,44 | 1,48 | 1,40 | 1,41 | -2,42% | 23.233,00 |
| 21.02.2024 | 1,45 | 1,48 | 1,43 | 1,45 | -1,20% | 2.000,00 |
| 20.02.2024 | 1,58 | 1,58 | 1,35 | 1,46 | -7,29% | 36.970,00 |
| 19.02.2024 | 1,58 | 1,61 | 1,55 | 1,58 | 1,12% | 2.937,00 |
| 16.02.2024 | 1,46 | 1,61 | 1,46 | 1,56 | 7,22% | 10.770,00 |
| 15.02.2024 | 1,37 | 1,46 | 1,35 | 1,46 | 5,43% | 1.040,00 |
| 14.02.2024 | 1,34 | 1,38 | 1,27 | 1,38 | 3,95% | 14.175,00 |
| 13.02.2024 | 1,29 | 1,41 | 1,26 | 1,33 | 2,12% | 8.204,00 |
| 12.02.2024 | 1,53 | 1,59 | 1,18 | 1,30 | -14,75% | 25.871,00 |
| 09.02.2024 | 1,47 | 1,60 | 1,44 | 1,53 | 7,39% | 10.911,00 |
| 08.02.2024 | 1,39 | 1,45 | 1,33 | 1,42 | 2,71% | 5.300,00 |
| 07.02.2024 | 1,57 | 1,57 | 1,31 | 1,38 | -10,95% | 10.059,00 |
| 06.02.2024 | 1,65 | 1,65 | 1,45 | 1,55 | -4,90% | 9.234,00 |
| 05.02.2024 | 1,65 | 1,70 | 1,54 | 1,63 | -2,97% | 6.236,00 |
| 02.02.2024 | 1,65 | 1,71 | 1,62 | 1,68 | 1,82% | 3.932,00 |
| 01.02.2024 | 1,67 | 1,72 | 1,62 | 1,65 | -1,49% | 3.109,00 |
| 31.01.2024 | 1,70 | 1,74 | 1,61 | 1,68 | -0,59% | 14.850,00 |
| 30.01.2024 | 1,70 | 1,76 | 1,66 | 1,69 | -0,44% | 4.646,00 |
| 29.01.2024 | 1,82 | 1,85 | 1,67 | 1,70 | -5,57% | 2.575,00 |
| 26.01.2024 | 1,69 | 1,87 | 1,67 | 1,80 | 5,43% | 11.703,00 |
| 25.01.2024 | 1,73 | 1,75 | 1,66 | 1,70 | 0,59% | 2.800,00 |
| 24.01.2024 | 1,64 | 1,75 | 1,61 | 1,69 | 2,42% | 7.535,00 |
| 23.01.2024 | 1,72 | 1,73 | 1,60 | 1,65 | -4,62% | 3.620,00 |
| 22.01.2024 | 1,74 | 1,81 | 1,70 | 1,73 | -0,57% | 2.601,00 |
| 19.01.2024 | 1,85 | 2,06 | 1,69 | 1,74 | -6,06% | 18.647,00 |
| 18.01.2024 | 1,75 | 2,01 | 1,69 | 1,86 | 5,85% | 6.727,00 |
| 17.01.2024 | 1,76 | 1,86 | 1,70 | 1,75 | -0,99% | 13.253,00 |
| 16.01.2024 | 1,89 | 1,95 | 1,76 | 1,77 | -6,60% | 21.821,00 |
| 15.01.2024 | 1,78 | 1,95 | 1,78 | 1,90 | 11,96% | 9.288,00 |
| 12.01.2024 | 1,72 | 1,77 | 1,56 | 1,69 | -2,03% | 10.400,00 |
| 11.01.2024 | 1,64 | 1,81 | 1,62 | 1,73 | 7,13% | 1.951,00 |
| 10.01.2024 | 1,60 | 1,67 | 1,57 | 1,61 | -0,77% | 7.720,00 |
| 09.01.2024 | 1,78 | 1,78 | 1,60 | 1,63 | -8,06% | 16.772,00 |
| 08.01.2024 | 1,86 | 1,87 | 1,64 | 1,77 | -2,62% | 15.550,00 |
| 05.01.2024 | 1,87 | 1,94 | 1,79 | 1,82 | -2,42% | 2.322,00 |
| 04.01.2024 | 1,83 | 2,00 | 1,70 | 1,86 | 0,81% | 19.952,00 |
| 03.01.2024 | 1,88 | 2,13 | 1,82 | 1,85 | -0,81% | 59.404,00 |
| 02.01.2024 | 1,77 | 1,94 | 1,61 | 1,86 | 19,04% | 76.123,00 |
| 29.12.2023 | 1,56 | 1,61 | 1,56 | 1,56 | -0,64% | 505,00 |
| 28.12.2023 | 1,35 | 1,72 | 1,31 | 1,57 | 16,48% | 69.045,00 |
| 27.12.2023 | 1,28 | 1,37 | 1,22 | 1,35 | 5,68% | 15.750,00 |
| 22.12.2023 | 1,18 | 1,30 | 1,18 | 1,28 | 9,66% | 32.685,00 |