Börse:
422,150€
-0,17%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
421,300€
Ask:
423,000€
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 421,17 | 424,00 | 420,50 | 422,13 | -0,17% | 621,00 |
| 18.06.2021 | 418,55 | 424,35 | 415,95 | 422,85 | 0,92% | 3.158,00 |
| 17.06.2021 | 406,35 | 421,25 | 406,35 | 419,00 | 2,01% | 3.536,00 |
| 16.06.2021 | 406,25 | 410,75 | 404,30 | 410,75 | 1,22% | 1.256,00 |
| 15.06.2021 | 412,60 | 413,75 | 404,10 | 405,80 | -1,71% | 1.418,00 |
| 14.06.2021 | 406,50 | 414,45 | 402,00 | 412,85 | 2,19% | 3.354,00 |
| 11.06.2021 | 401,75 | 405,45 | 399,70 | 404,00 | 1,08% | 1.464,00 |
| 10.06.2021 | 399,30 | 402,00 | 397,00 | 399,70 | 0,24% | 2.267,00 |
| 09.06.2021 | 403,60 | 406,15 | 398,10 | 398,75 | -1,53% | 973,00 |
| 08.06.2021 | 405,80 | 409,40 | 401,50 | 404,95 | -0,16% | 2.378,00 |
| 07.06.2021 | 406,60 | 407,17 | 402,25 | 405,60 | -0,23% | 3.126,00 |
| 04.06.2021 | 404,00 | 412,23 | 403,17 | 406,55 | 0,78% | 1.518,00 |
| 03.06.2021 | 409,95 | 411,83 | 401,98 | 403,40 | -1,35% | 2.405,00 |
| 02.06.2021 | 408,52 | 412,55 | 406,00 | 408,92 | 0,19% | 1.013,00 |
| 01.06.2021 | 412,05 | 414,65 | 406,60 | 408,15 | -0,76% | 1.520,00 |
| 31.05.2021 | 412,55 | 413,00 | 411,10 | 411,27 | -0,30% | 1.213,00 |
| 28.05.2021 | 414,27 | 420,00 | 410,98 | 412,50 | -0,11% | 2.176,00 |
| 27.05.2021 | 411,55 | 413,70 | 408,42 | 412,95 | 0,19% | 1.131,00 |
| 26.05.2021 | 410,70 | 413,48 | 408,92 | 412,15 | 0,69% | 1.391,00 |
| 25.05.2021 | 412,40 | 414,23 | 407,60 | 409,33 | -0,54% | 1.475,00 |
| 24.05.2021 | 408,75 | 412,77 | 408,63 | 411,55 | 0,69% | 647,00 |
| 21.05.2021 | 410,60 | 416,60 | 408,15 | 408,73 | -0,40% | 2.456,00 |
| 20.05.2021 | 399,80 | 411,67 | 397,92 | 410,35 | 2,46% | 3.143,00 |
| 19.05.2021 | 395,55 | 400,80 | 391,85 | 400,50 | 0,56% | 3.850,00 |
| 18.05.2021 | 403,55 | 403,98 | 398,15 | 398,27 | -0,98% | 2.495,00 |
| 17.05.2021 | 406,25 | 407,98 | 397,55 | 402,23 | -0,97% | 4.127,00 |
| 14.05.2021 | 406,75 | 407,45 | 401,20 | 406,15 | 1,10% | 1.903,00 |
| 13.05.2021 | 402,15 | 406,75 | 398,60 | 401,75 | 0,06% | 1.989,00 |
| 12.05.2021 | 404,27 | 407,98 | 399,73 | 401,52 | -1,47% | 1.240,00 |
| 11.05.2021 | 400,00 | 409,80 | 391,73 | 407,52 | 1,67% | 7.276,00 |
| 10.05.2021 | 414,63 | 415,75 | 400,42 | 400,85 | -3,25% | 3.451,00 |
| 07.05.2021 | 415,48 | 418,70 | 412,65 | 414,33 | 0,13% | 5.058,00 |
| 06.05.2021 | 412,95 | 415,00 | 407,67 | 413,77 | 0,08% | 3.690,00 |
| 05.05.2021 | 419,33 | 422,95 | 412,33 | 413,42 | -1,32% | 2.728,00 |
| 04.05.2021 | 421,98 | 423,40 | 413,58 | 418,98 | -0,76% | 4.047,00 |
| 03.05.2021 | 429,00 | 429,88 | 419,00 | 422,17 | -1,19% | 4.170,00 |
| 30.04.2021 | 417,15 | 427,80 | 415,55 | 427,27 | 1,81% | 6.690,00 |
| 29.04.2021 | 419,98 | 419,98 | 411,90 | 419,67 | 0,46% | 4.306,00 |
| 28.04.2021 | 419,05 | 420,75 | 416,27 | 417,75 | -0,12% | 3.940,00 |
| 27.04.2021 | 423,42 | 426,75 | 417,83 | 418,25 | -0,90% | 7.915,00 |
| 26.04.2021 | 418,33 | 422,25 | 416,63 | 422,05 | 1,02% | 6.999,00 |
| 23.04.2021 | 423,10 | 423,10 | 415,33 | 417,77 | -1,28% | 4.560,00 |
| 22.04.2021 | 422,65 | 427,20 | 416,40 | 423,17 | 0,10% | 8.924,00 |
| 21.04.2021 | 418,00 | 428,88 | 415,27 | 422,75 | -7,47% | 27.438,00 |
| 20.04.2021 | 461,73 | 467,17 | 453,77 | 456,88 | -0,81% | 7.634,00 |
| 19.04.2021 | 457,13 | 462,45 | 452,58 | 460,60 | 0,98% | 3.686,00 |
| 16.04.2021 | 457,95 | 461,45 | 450,40 | 456,13 | -0,52% | 2.350,00 |
| 15.04.2021 | 451,80 | 462,65 | 450,65 | 458,52 | 1,69% | 2.763,00 |
| 14.04.2021 | 463,25 | 464,92 | 449,67 | 450,90 | -2,67% | 2.433,00 |
| 13.04.2021 | 464,20 | 468,98 | 460,73 | 463,25 | -0,23% | 1.757,00 |
| 12.04.2021 | 464,98 | 468,48 | 461,75 | 464,33 | -0,46% | 2.428,00 |
| 09.04.2021 | 466,38 | 467,63 | 460,58 | 466,48 | 0,18% | 2.113,00 |
| 08.04.2021 | 465,13 | 466,98 | 459,77 | 465,65 | 1,09% | 3.187,00 |
| 07.04.2021 | 459,25 | 462,75 | 455,23 | 460,63 | 0,44% | 2.559,00 |
| 06.04.2021 | 457,77 | 468,13 | 457,77 | 458,60 | 0,08% | 6.189,00 |
| 01.04.2021 | 447,27 | 458,73 | 446,85 | 458,25 | 2,95% | 3.256,00 |
| 31.03.2021 | 437,52 | 449,95 | 434,38 | 445,13 | 1,60% | 1.671,00 |
| 30.03.2021 | 435,88 | 438,88 | 431,10 | 438,13 | 0,29% | 1.125,00 |
| 29.03.2021 | 426,42 | 439,92 | 426,42 | 436,88 | 1,83% | 3.181,00 |
| 26.03.2021 | 429,98 | 431,08 | 421,40 | 429,02 | 0,03% | 2.607,00 |
| 25.03.2021 | 441,85 | 443,55 | 422,02 | 428,88 | -2,63% | 2.868,00 |
| 24.03.2021 | 452,08 | 457,95 | 440,13 | 440,48 | -2,51% | 3.066,00 |
| 23.03.2021 | 437,52 | 457,70 | 435,95 | 451,80 | 3,12% | 5.421,00 |
| 22.03.2021 | 433,40 | 444,10 | 429,33 | 438,15 | 2,19% | 3.039,00 |
| 19.03.2021 | 424,25 | 430,98 | 422,42 | 428,75 | 1,10% | 2.527,00 |
| 18.03.2021 | 438,20 | 438,35 | 423,40 | 424,08 | -2,90% | 2.824,00 |
| 17.03.2021 | 438,90 | 441,88 | 432,10 | 436,73 | -0,81% | 1.431,00 |
| 16.03.2021 | 437,98 | 448,25 | 435,20 | 440,30 | 0,86% | 1.948,00 |
| 15.03.2021 | 432,77 | 436,95 | 426,33 | 436,55 | 0,76% | 2.586,00 |
| 12.03.2021 | 437,30 | 439,48 | 424,48 | 433,25 | -0,68% | 2.252,00 |
| 11.03.2021 | 427,65 | 442,25 | 425,15 | 436,23 | 3,08% | 3.555,00 |
| 10.03.2021 | 425,55 | 435,52 | 422,83 | 423,20 | -0,49% | 3.526,00 |
| 09.03.2021 | 419,90 | 431,38 | 418,50 | 425,27 | 2,14% | 3.973,00 |
| 08.03.2021 | 429,60 | 436,75 | 416,13 | 416,35 | -3,92% | 3.825,00 |
| 05.03.2021 | 426,25 | 434,35 | 418,90 | 433,33 | 1,46% | 2.964,00 |
| 04.03.2021 | 429,27 | 441,13 | 424,15 | 427,08 | -1,07% | 3.061,00 |
| 03.03.2021 | 456,48 | 457,75 | 429,15 | 431,67 | -4,73% | 3.362,00 |
| 02.03.2021 | 457,55 | 462,25 | 452,95 | 453,13 | -0,90% | 2.691,00 |
| 01.03.2021 | 451,90 | 457,77 | 449,83 | 457,23 | 2,40% | 2.694,00 |
| 26.02.2021 | 442,13 | 457,77 | 442,10 | 446,52 | -0,71% | 5.079,00 |
| 25.02.2021 | 455,80 | 455,83 | 439,77 | 449,70 | -1,13% | 2.168,00 |
| 24.02.2021 | 444,05 | 459,08 | 442,70 | 454,85 | 1,05% | 3.267,00 |
| 23.02.2021 | 440,83 | 451,52 | 427,17 | 450,13 | 2,48% | 7.164,00 |
| 22.02.2021 | 443,80 | 445,27 | 437,15 | 439,25 | -1,53% | 3.018,00 |
| 19.02.2021 | 452,98 | 453,98 | 444,60 | 446,08 | -1,59% | 2.108,00 |
| 18.02.2021 | 454,20 | 456,00 | 446,02 | 453,27 | -0,96% | 3.768,00 |
| 17.02.2021 | 461,23 | 462,80 | 451,35 | 457,65 | -0,51% | 1.914,00 |
| 16.02.2021 | 461,08 | 465,48 | 456,58 | 460,00 | -0,09% | 1.999,00 |
| 15.02.2021 | 459,58 | 462,67 | 458,38 | 460,42 | 0,23% | 1.616,00 |
| 12.02.2021 | 459,50 | 463,88 | 455,42 | 459,38 | -0,08% | 1.613,00 |
| 11.02.2021 | 465,02 | 466,65 | 457,15 | 459,75 | -1,17% | 2.823,00 |
| 10.02.2021 | 463,00 | 467,25 | 456,45 | 465,17 | 0,82% | 2.635,00 |
| 09.02.2021 | 453,13 | 467,70 | 450,92 | 461,38 | 1,58% | 3.079,00 |
| 08.02.2021 | 460,95 | 462,70 | 451,17 | 454,20 | -0,41% | 3.078,00 |
| 05.02.2021 | 463,95 | 463,95 | 453,90 | 456,05 | -1,10% | 1.793,00 |
| 04.02.2021 | 450,15 | 467,45 | 448,60 | 461,10 | 2,69% | 4.323,00 |
| 03.02.2021 | 459,50 | 461,70 | 448,25 | 449,00 | -0,95% | 3.592,00 |
| 02.02.2021 | 449,30 | 461,95 | 445,90 | 453,30 | 1,42% | 4.223,00 |
| 01.02.2021 | 441,05 | 451,80 | 439,05 | 446,95 | 1,95% | 5.230,00 |
| 29.01.2021 | 441,00 | 445,20 | 437,45 | 438,40 | -1,43% | 5.479,00 |