Börse:
237,500€
1,56%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
237,250€
Ask:
237,750€
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2022 | 234,10 | 239,40 | 233,50 | 237,33 | 1,49% | 3.875,00 |
| 26.09.2022 | 232,95 | 240,80 | 231,55 | 233,85 | 0,36% | 2.882,00 |
| 23.09.2022 | 239,60 | 242,45 | 229,10 | 233,00 | -3,32% | 6.581,00 |
| 22.09.2022 | 238,65 | 243,95 | 236,00 | 241,00 | 0,27% | 6.655,00 |
| 21.09.2022 | 243,50 | 250,00 | 240,35 | 240,35 | -1,15% | 5.428,00 |
| 20.09.2022 | 243,90 | 250,00 | 240,20 | 243,15 | 0,16% | 7.136,00 |
| 19.09.2022 | 239,05 | 248,00 | 235,40 | 242,75 | 0,94% | 10.578,00 |
| 16.09.2022 | 231,80 | 241,30 | 228,95 | 240,50 | 2,19% | 6.298,00 |
| 15.09.2022 | 225,70 | 241,50 | 225,70 | 235,35 | 5,11% | 16.386,00 |
| 14.09.2022 | 218,05 | 227,00 | 216,30 | 223,90 | 2,38% | 4.998,00 |
| 13.09.2022 | 232,50 | 234,15 | 218,45 | 218,70 | -6,56% | 4.085,00 |
| 12.09.2022 | 233,55 | 236,45 | 230,55 | 234,05 | 0,36% | 3.866,00 |
| 09.09.2022 | 226,35 | 233,30 | 226,35 | 233,20 | 2,73% | 2.956,00 |
| 08.09.2022 | 228,95 | 230,40 | 222,90 | 227,00 | -0,59% | 2.721,00 |
| 07.09.2022 | 222,00 | 229,00 | 218,20 | 228,35 | 3,00% | 2.669,00 |
| 06.09.2022 | 227,75 | 230,00 | 217,90 | 221,70 | -2,51% | 3.508,00 |
| 05.09.2022 | 227,70 | 229,25 | 225,25 | 227,40 | 0,26% | 2.525,00 |
| 02.09.2022 | 230,90 | 233,20 | 225,85 | 226,80 | -1,39% | 2.644,00 |
| 01.09.2022 | 220,10 | 230,00 | 218,80 | 230,00 | 2,00% | 3.277,00 |
| 31.08.2022 | 223,85 | 233,20 | 223,25 | 225,50 | 2,36% | 3.531,00 |
| 30.08.2022 | 224,40 | 228,75 | 218,65 | 220,30 | -2,09% | 3.266,00 |
| 29.08.2022 | 221,70 | 228,90 | 219,00 | 225,00 | 0,31% | 7.801,00 |
| 26.08.2022 | 234,75 | 235,00 | 223,90 | 224,30 | -4,27% | 2.956,00 |
| 25.08.2022 | 230,20 | 234,70 | 230,20 | 234,30 | 1,63% | 3.340,00 |
| 24.08.2022 | 226,10 | 234,55 | 223,05 | 230,55 | 2,35% | 4.228,00 |
| 23.08.2022 | 228,70 | 229,70 | 224,70 | 225,25 | -1,01% | 5.393,00 |
| 22.08.2022 | 237,55 | 238,75 | 226,30 | 227,55 | -5,07% | 12.119,00 |
| 19.08.2022 | 242,85 | 242,95 | 235,50 | 239,70 | -1,28% | 4.053,00 |
| 18.08.2022 | 237,00 | 243,80 | 234,50 | 242,80 | 2,58% | 3.446,00 |
| 17.08.2022 | 241,95 | 241,95 | 233,80 | 236,70 | -2,11% | 8.017,00 |
| 16.08.2022 | 243,95 | 245,45 | 239,80 | 241,80 | -1,35% | 6.270,00 |
| 15.08.2022 | 242,95 | 247,05 | 241,30 | 245,10 | 0,97% | 13.599,00 |
| 12.08.2022 | 236,50 | 243,00 | 235,60 | 242,75 | 3,34% | 6.488,00 |
| 11.08.2022 | 238,10 | 242,95 | 233,90 | 234,90 | -0,66% | 12.055,00 |
| 10.08.2022 | 224,90 | 236,95 | 222,90 | 236,45 | 5,02% | 7.832,00 |
| 09.08.2022 | 230,80 | 230,95 | 219,30 | 225,15 | -1,57% | 8.315,00 |
| 08.08.2022 | 223,95 | 236,65 | 222,60 | 228,75 | 2,76% | 12.082,00 |
| 05.08.2022 | 225,75 | 225,75 | 219,45 | 222,60 | -0,91% | 6.169,00 |
| 04.08.2022 | 222,05 | 227,45 | 221,40 | 224,65 | 0,69% | 8.278,00 |
| 03.08.2022 | 217,65 | 224,55 | 216,15 | 223,10 | 2,41% | 10.686,00 |
| 02.08.2022 | 218,35 | 223,00 | 216,95 | 217,85 | -1,13% | 7.902,00 |
| 01.08.2022 | 219,65 | 222,20 | 215,70 | 220,35 | -0,09% | 10.056,00 |
| 29.07.2022 | 222,00 | 226,80 | 219,05 | 220,55 | -0,68% | 18.440,00 |
| 28.07.2022 | 219,75 | 224,00 | 216,70 | 222,05 | -0,02% | 8.556,00 |
| 27.07.2022 | 215,05 | 222,80 | 210,05 | 222,10 | 4,96% | 10.588,00 |
| 26.07.2022 | 212,80 | 216,00 | 209,10 | 211,60 | -0,66% | 5.413,00 |
| 25.07.2022 | 215,95 | 219,40 | 212,00 | 213,00 | -0,98% | 7.650,00 |
| 22.07.2022 | 217,15 | 224,15 | 214,00 | 215,10 | -1,74% | 17.903,00 |
| 21.07.2022 | 211,95 | 219,50 | 208,00 | 218,90 | 2,91% | 21.829,00 |
| 20.07.2022 | 212,10 | 212,90 | 196,14 | 212,70 | 7,97% | 59.401,00 |
| 19.07.2022 | 189,86 | 197,20 | 184,08 | 197,00 | 4,60% | 36.140,00 |
| 18.07.2022 | 189,98 | 196,68 | 187,30 | 188,34 | 0,45% | 19.066,00 |
| 15.07.2022 | 174,82 | 187,58 | 172,96 | 187,50 | 7,87% | 7.732,00 |
| 14.07.2022 | 175,60 | 176,72 | 172,80 | 173,82 | -1,55% | 5.929,00 |
| 13.07.2022 | 175,00 | 177,78 | 169,32 | 176,56 | 1,47% | 5.958,00 |
| 12.07.2022 | 176,48 | 178,50 | 172,46 | 174,00 | -1,59% | 5.140,00 |
| 11.07.2022 | 183,70 | 184,64 | 176,74 | 176,82 | -3,85% | 4.320,00 |
| 08.07.2022 | 185,50 | 187,02 | 180,64 | 183,90 | -1,16% | 5.898,00 |
| 07.07.2022 | 180,52 | 187,30 | 180,22 | 186,06 | 3,37% | 7.038,00 |
| 06.07.2022 | 180,90 | 182,50 | 178,42 | 180,00 | -0,40% | 7.529,00 |
| 05.07.2022 | 172,72 | 180,72 | 168,80 | 180,72 | 5,25% | 6.259,00 |
| 04.07.2022 | 172,36 | 172,62 | 170,02 | 171,70 | -0,34% | 4.112,00 |
| 01.07.2022 | 166,00 | 172,56 | 164,42 | 172,28 | 2,83% | 5.188,00 |
| 30.06.2022 | 169,56 | 171,28 | 163,82 | 167,54 | -1,82% | 5.500,00 |
| 29.06.2022 | 172,16 | 172,54 | 167,54 | 170,64 | 0,08% | 4.122,00 |
| 28.06.2022 | 178,92 | 182,00 | 170,48 | 170,50 | -4,57% | 19.636,00 |
| 27.06.2022 | 182,98 | 183,34 | 172,36 | 178,66 | -1,30% | 7.883,00 |
| 24.06.2022 | 173,58 | 181,16 | 172,56 | 181,02 | 4,79% | 7.470,00 |
| 23.06.2022 | 169,16 | 173,16 | 168,24 | 172,74 | 1,65% | 4.726,00 |
| 22.06.2022 | 162,50 | 171,84 | 158,02 | 169,94 | 4,63% | 6.457,00 |
| 21.06.2022 | 169,82 | 170,60 | 161,60 | 162,42 | -4,01% | 4.241,00 |
| 20.06.2022 | 168,00 | 169,20 | 166,06 | 169,20 | 1,06% | 3.566,00 |
| 17.06.2022 | 166,20 | 171,08 | 165,42 | 167,42 | 2,02% | 5.959,00 |
| 16.06.2022 | 173,48 | 173,48 | 163,06 | 164,10 | -4,36% | 5.975,00 |
| 15.06.2022 | 160,62 | 175,60 | 160,48 | 171,58 | 6,56% | 10.671,00 |
| 14.06.2022 | 166,42 | 166,82 | 158,12 | 161,02 | -1,11% | 12.768,00 |
| 13.06.2022 | 170,68 | 171,70 | 162,60 | 162,82 | -6,77% | 13.915,00 |
| 10.06.2022 | 175,00 | 177,98 | 171,84 | 174,64 | -3,83% | 14.146,00 |
| 09.06.2022 | 188,98 | 190,94 | 181,60 | 181,60 | -3,65% | 6.580,00 |
| 08.06.2022 | 184,98 | 192,92 | 182,04 | 188,48 | 1,74% | 10.984,00 |
| 07.06.2022 | 184,00 | 186,50 | 180,58 | 185,26 | -0,17% | 7.524,00 |
| 06.06.2022 | 186,88 | 190,18 | 182,76 | 185,58 | -0,10% | 6.163,00 |
| 03.06.2022 | 192,00 | 192,30 | 184,96 | 185,76 | -2,89% | 8.435,00 |
| 02.06.2022 | 181,38 | 191,28 | 178,48 | 191,28 | 5,50% | 9.241,00 |
| 01.06.2022 | 184,60 | 189,00 | 180,46 | 181,30 | -1,37% | 6.630,00 |
| 31.05.2022 | 183,98 | 186,00 | 178,36 | 183,82 | -0,39% | 8.098,00 |
| 30.05.2022 | 185,48 | 185,48 | 182,76 | 184,54 | 1,47% | 9.950,00 |
| 27.05.2022 | 178,76 | 181,92 | 177,02 | 181,86 | 2,13% | 13.260,00 |
| 26.05.2022 | 175,14 | 179,44 | 172,00 | 178,06 | 1,26% | 3.205,00 |
| 25.05.2022 | 170,90 | 176,84 | 167,12 | 175,84 | 4,49% | 8.716,00 |
| 24.05.2022 | 171,28 | 172,74 | 165,02 | 168,28 | -3,84% | 10.899,00 |
| 23.05.2022 | 178,00 | 179,18 | 167,38 | 175,00 | -0,79% | 9.547,00 |
| 20.05.2022 | 176,02 | 179,88 | 170,46 | 176,40 | 1,93% | 8.135,00 |
| 19.05.2022 | 167,32 | 175,54 | 165,88 | 173,06 | 2,09% | 8.786,00 |
| 18.05.2022 | 180,58 | 180,60 | 168,52 | 169,52 | -6,02% | 8.332,00 |
| 17.05.2022 | 180,60 | 183,44 | 175,86 | 180,38 | 1,04% | 8.062,00 |
| 16.05.2022 | 180,90 | 187,62 | 177,62 | 178,52 | -1,17% | 15.709,00 |
| 13.05.2022 | 171,80 | 180,64 | 170,00 | 180,64 | 7,74% | 15.833,00 |
| 12.05.2022 | 158,68 | 170,16 | 155,70 | 167,66 | 5,87% | 21.415,00 |
| 11.05.2022 | 169,90 | 171,32 | 157,52 | 158,36 | -6,01% | 20.717,00 |