524,900€
-0,17%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 527,25 | 528,50 | 523,60 | 524,95 | -0,16% | 2.490,00 |
| 25.04.2024 | 511,60 | 527,90 | 510,10 | 525,80 | 1,13% | 3.053,00 |
| 24.04.2024 | 543,00 | 544,90 | 515,90 | 519,90 | -3,60% | 6.168,00 |
| 23.04.2024 | 518,60 | 541,20 | 517,30 | 539,30 | 3,53% | 5.090,00 |
| 22.04.2024 | 521,50 | 524,00 | 509,80 | 520,90 | 0,08% | 8.149,00 |
| 19.04.2024 | 543,60 | 544,00 | 518,40 | 520,50 | -9,48% | 32.755,00 |
| 18.04.2024 | 579,80 | 581,80 | 569,30 | 575,00 | 0,09% | 6.249,00 |
| 17.04.2024 | 582,60 | 586,10 | 570,70 | 574,50 | -1,27% | 2.935,00 |
| 16.04.2024 | 572,90 | 585,30 | 567,80 | 581,90 | 1,75% | 3.106,00 |
| 15.04.2024 | 585,10 | 592,00 | 568,30 | 571,90 | -2,24% | 3.521,00 |
| 12.04.2024 | 590,00 | 595,50 | 582,10 | 585,00 | -0,48% | 2.737,00 |
| 11.04.2024 | 577,30 | 589,10 | 572,40 | 587,80 | 2,10% | 2.575,00 |
| 10.04.2024 | 568,80 | 576,60 | 564,30 | 575,70 | 1,37% | 1.669,00 |
| 09.04.2024 | 580,30 | 581,90 | 567,20 | 567,90 | -2,07% | 1.582,00 |
| 08.04.2024 | 588,00 | 590,10 | 578,90 | 579,90 | -1,38% | 3.157,00 |
| 05.04.2024 | 571,90 | 588,10 | 570,40 | 588,00 | 3,27% | 2.570,00 |
| 04.04.2024 | 583,10 | 587,10 | 568,50 | 569,40 | -2,00% | 3.014,00 |
| 03.04.2024 | 569,70 | 581,00 | 566,90 | 581,00 | 1,93% | 1.237,00 |
| 02.04.2024 | 570,30 | 574,00 | 562,50 | 570,00 | 1,44% | 3.355,00 |
| 28.03.2024 | 567,90 | 569,90 | 556,50 | 561,90 | -0,78% | 2.080,00 |
| 27.03.2024 | 583,00 | 585,20 | 564,20 | 566,30 | -3,06% | 2.587,00 |
| 26.03.2024 | 581,10 | 585,50 | 571,60 | 584,20 | 1,09% | 1.730,00 |
| 25.03.2024 | 578,10 | 582,50 | 576,00 | 577,90 | -0,22% | 2.171,00 |
| 22.03.2024 | 575,10 | 581,20 | 575,00 | 579,20 | 0,99% | 2.620,00 |
| 21.03.2024 | 577,90 | 580,70 | 572,30 | 573,50 | -0,43% | 2.000,00 |
| 20.03.2024 | 569,30 | 576,20 | 569,30 | 576,00 | 0,72% | 1.507,00 |
| 19.03.2024 | 566,70 | 571,90 | 560,30 | 571,90 | 0,72% | 1.540,00 |
| 18.03.2024 | 555,20 | 576,00 | 555,20 | 567,80 | 2,32% | 2.213,00 |
| 15.03.2024 | 560,60 | 575,90 | 554,30 | 554,90 | -1,51% | 2.461,00 |
| 14.03.2024 | 559,00 | 568,30 | 556,60 | 563,40 | 0,64% | 3.916,00 |
| 13.03.2024 | 562,00 | 562,00 | 555,50 | 559,80 | -0,12% | 999,00 |
| 12.03.2024 | 551,60 | 563,10 | 546,70 | 560,50 | 2,15% | 1.711,00 |
| 11.03.2024 | 552,10 | 558,90 | 548,70 | 548,70 | -0,47% | 2.702,00 |
| 08.03.2024 | 556,20 | 562,00 | 550,80 | 551,30 | -1,08% | 2.486,00 |
| 07.03.2024 | 547,50 | 558,40 | 543,70 | 557,30 | 1,42% | 3.885,00 |
| 06.03.2024 | 550,80 | 556,50 | 545,90 | 549,50 | -0,45% | 1.407,00 |
| 05.03.2024 | 564,40 | 565,60 | 545,70 | 552,00 | -2,47% | 4.640,00 |
| 04.03.2024 | 570,30 | 575,40 | 566,00 | 566,00 | -0,98% | 3.615,00 |
| 01.03.2024 | 558,90 | 572,60 | 554,90 | 571,60 | 2,49% | 2.563,00 |
| 29.02.2024 | 551,00 | 559,90 | 548,10 | 557,70 | 1,40% | 2.538,00 |
| 28.02.2024 | 553,80 | 556,30 | 544,80 | 550,00 | -0,74% | 2.538,00 |
| 27.02.2024 | 539,90 | 558,20 | 539,10 | 554,10 | 2,27% | 4.305,00 |
| 26.02.2024 | 537,60 | 544,70 | 536,00 | 541,80 | 0,20% | 1.740,00 |
| 23.02.2024 | 542,20 | 546,30 | 535,80 | 540,70 | -0,59% | 1.502,00 |
| 22.02.2024 | 535,70 | 545,40 | 529,60 | 543,90 | 2,76% | 2.565,00 |
| 21.02.2024 | 531,10 | 533,40 | 524,70 | 529,30 | -0,17% | 1.483,00 |
| 20.02.2024 | 541,60 | 541,60 | 527,50 | 530,20 | -2,57% | 3.767,00 |
| 19.02.2024 | 538,90 | 545,50 | 537,30 | 544,20 | 0,20% | 2.741,00 |
| 16.02.2024 | 550,90 | 556,50 | 537,20 | 543,10 | -1,27% | 5.324,00 |
| 15.02.2024 | 541,90 | 551,50 | 539,50 | 550,10 | 1,85% | 6.151,00 |
| 14.02.2024 | 517,00 | 541,90 | 517,00 | 540,10 | 4,75% | 4.098,00 |
| 13.02.2024 | 516,60 | 521,70 | 511,80 | 515,60 | -0,52% | 3.883,00 |
| 12.02.2024 | 518,10 | 526,90 | 518,00 | 518,30 | -0,19% | 3.187,00 |
| 09.02.2024 | 517,10 | 527,80 | 517,10 | 519,30 | 0,15% | 2.994,00 |
| 08.02.2024 | 519,30 | 523,50 | 516,00 | 518,50 | -0,29% | 2.347,00 |
| 07.02.2024 | 515,10 | 527,20 | 513,90 | 520,00 | 0,58% | 2.746,00 |
| 06.02.2024 | 522,20 | 526,90 | 516,00 | 517,00 | -1,03% | 2.184,00 |
| 05.02.2024 | 519,80 | 535,00 | 519,70 | 522,40 | -0,04% | 3.039,00 |
| 02.02.2024 | 522,50 | 525,20 | 521,00 | 522,60 | -0,02% | 2.613,00 |
| 01.02.2024 | 522,10 | 527,80 | 518,60 | 522,70 | -0,04% | 1.948,00 |
| 31.01.2024 | 516,10 | 526,10 | 512,60 | 522,90 | 0,83% | 3.984,00 |
| 30.01.2024 | 530,10 | 532,70 | 517,40 | 518,60 | -2,34% | 3.510,00 |
| 29.01.2024 | 526,30 | 533,90 | 521,20 | 531,00 | 1,20% | 4.790,00 |
| 26.01.2024 | 513,20 | 533,30 | 510,70 | 524,70 | 1,06% | 6.709,00 |
| 25.01.2024 | 499,55 | 519,20 | 499,55 | 519,20 | 3,82% | 6.074,00 |
| 24.01.2024 | 490,30 | 515,00 | 488,30 | 500,10 | 10,36% | 32.747,00 |
| 23.01.2024 | 446,00 | 461,30 | 444,95 | 453,15 | 1,29% | 5.734,00 |
| 22.01.2024 | 444,55 | 449,10 | 441,05 | 447,40 | 0,83% | 6.270,00 |
| 19.01.2024 | 446,95 | 449,45 | 438,25 | 443,70 | -0,68% | 2.876,00 |
| 18.01.2024 | 440,30 | 446,75 | 440,30 | 446,75 | 1,20% | 2.642,00 |
| 17.01.2024 | 439,90 | 447,60 | 438,20 | 441,45 | -0,11% | 2.239,00 |
| 16.01.2024 | 447,10 | 453,90 | 440,05 | 441,95 | -1,35% | 2.781,00 |
| 15.01.2024 | 450,45 | 450,50 | 448,00 | 448,00 | -0,21% | 1.116,00 |
| 12.01.2024 | 447,05 | 459,15 | 446,25 | 448,95 | -0,01% | 3.133,00 |
| 11.01.2024 | 438,45 | 457,65 | 437,05 | 449,00 | 2,86% | 4.759,00 |
| 10.01.2024 | 439,75 | 445,00 | 432,40 | 436,50 | -0,95% | 3.588,00 |
| 09.01.2024 | 437,65 | 443,95 | 433,30 | 440,70 | -0,25% | 3.979,00 |
| 08.01.2024 | 431,95 | 443,20 | 429,90 | 441,80 | 1,86% | 3.147,00 |
| 05.01.2024 | 434,50 | 438,45 | 431,55 | 433,75 | -0,14% | 1.410,00 |
| 04.01.2024 | 431,95 | 437,90 | 427,90 | 434,35 | 1,11% | 2.147,00 |
| 03.01.2024 | 426,65 | 434,00 | 425,00 | 429,60 | 0,69% | 2.399,00 |
| 02.01.2024 | 439,80 | 442,75 | 422,05 | 426,65 | -3,47% | 2.914,00 |
| 29.12.2023 | 442,50 | 444,95 | 441,15 | 442,00 | -0,11% | 1.462,00 |
| 28.12.2023 | 442,55 | 444,95 | 440,65 | 442,50 | 0,10% | 4.484,00 |
| 27.12.2023 | 444,30 | 446,45 | 440,75 | 442,05 | 0,11% | 1.652,00 |
| 22.12.2023 | 444,65 | 449,40 | 440,85 | 441,55 | -1,26% | 2.846,00 |
| 21.12.2023 | 447,90 | 451,00 | 443,55 | 447,20 | -0,10% | 3.924,00 |
| 20.12.2023 | 451,95 | 457,40 | 446,20 | 447,65 | -0,79% | 6.204,00 |
| 19.12.2023 | 443,95 | 451,20 | 441,75 | 451,20 | 1,52% | 3.554,00 |
| 18.12.2023 | 431,25 | 450,45 | 431,20 | 444,45 | 2,91% | 7.417,00 |
| 15.12.2023 | 428,15 | 433,40 | 428,15 | 431,90 | 0,95% | 1.376,00 |
| 14.12.2023 | 441,25 | 443,90 | 423,60 | 427,85 | -2,75% | 4.781,00 |
| 13.12.2023 | 429,05 | 442,30 | 428,60 | 439,95 | 2,54% | 3.188,00 |
| 12.12.2023 | 426,50 | 431,00 | 426,25 | 429,05 | 0,25% | 2.777,00 |
| 11.12.2023 | 419,00 | 437,65 | 418,65 | 428,00 | 1,49% | 4.742,00 |
| 08.12.2023 | 417,35 | 423,15 | 417,35 | 421,70 | 0,86% | 1.844,00 |
| 07.12.2023 | 413,60 | 419,85 | 413,30 | 418,10 | 0,77% | 2.172,00 |
| 06.12.2023 | 422,95 | 426,20 | 414,10 | 414,90 | -1,64% | 2.650,00 |
| 05.12.2023 | 416,05 | 422,05 | 415,35 | 421,80 | 1,25% | 4.261,00 |
| 04.12.2023 | 425,70 | 428,05 | 416,35 | 416,60 | -2,69% | 3.986,00 |