Börse:
498,135$
-0,50%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 499,30 | 504,61 | 495,16 | 498,14 | -0,50% | - |
| 14.01.2021 | 500,72 | 500,73 | 500,64 | 500,64 | -1,41% | - |
| 13.01.2021 | 507,65 | 507,78 | 507,65 | 507,78 | 2,76% | - |
| 12.01.2021 | 490,14 | 494,80 | 485,71 | 494,13 | -1,05% | - |
| 11.01.2021 | 499,50 | 499,50 | 499,36 | 499,36 | -2,19% | - |
| 08.01.2021 | 505,29 | 512,64 | 505,05 | 510,52 | 0,40% | - |
| 07.01.2021 | 508,66 | 508,80 | 508,48 | 508,48 | 1,61% | - |
| 06.01.2021 | 499,93 | 500,41 | 0,00 | 500,41 | -3,89% | - |
| 05.01.2021 | 523,86 | 525,38 | 516,06 | 520,65 | -0,42% | - |
| 04.01.2021 | 528,36 | 528,73 | 515,22 | 522,84 | -3,40% | - |
| 31.12.2020 | 539,65 | 545,52 | 534,87 | 541,25 | 3,16% | - |
| 30.12.2020 | 528,77 | 529,10 | 524,32 | 524,69 | -1,27% | - |
| 29.12.2020 | 531,41 | 531,41 | 531,06 | 531,41 | 2,38% | - |
| 28.12.2020 | 509,14 | 523,61 | 509,14 | 519,07 | 0,52% | - |
| 24.12.2020 | 514,32 | 516,59 | 502,35 | 516,37 | 0,38% | - |
| 23.12.2020 | 514,54 | 514,56 | 514,40 | 514,40 | -2,43% | - |
| 22.12.2020 | 527,14 | 527,29 | 527,14 | 527,22 | -0,33% | - |
| 21.12.2020 | 523,77 | 531,84 | 521,54 | 528,95 | -0,58% | - |
| 18.12.2020 | 532,11 | 535,26 | 0,00 | 532,05 | -0,44% | - |
| 17.12.2020 | 533,23 | 536,63 | 531,20 | 534,41 | 1,81% | - |
| 16.12.2020 | 520,72 | 527,30 | 515,01 | 524,91 | 0,99% | - |
| 15.12.2020 | 517,52 | 524,85 | 513,22 | 519,78 | -0,52% | - |
| 14.12.2020 | 512,21 | 526,38 | 0,00 | 522,50 | 4,02% | - |
| 11.12.2020 | 501,79 | 504,20 | 495,39 | 502,31 | 0,53% | - |
| 10.12.2020 | 502,32 | 503,70 | 495,92 | 499,69 | 1,27% | - |
| 09.12.2020 | 510,33 | 511,16 | 0,00 | 493,44 | -3,00% | - |
| 08.12.2020 | 507,11 | 516,16 | 505,94 | 508,67 | -0,50% | - |
| 07.12.2020 | 508,32 | 518,02 | 504,39 | 511,26 | 2,87% | - |
| 04.12.2020 | 498,28 | 499,16 | 496,88 | 496,98 | -0,15% | - |
| 03.12.2020 | 496,75 | 498,85 | 496,48 | 497,71 | -1,11% | - |
| 02.12.2020 | 499,30 | 507,28 | 498,67 | 503,30 | -0,24% | - |
| 01.12.2020 | 504,73 | 505,80 | 500,01 | 504,50 | 2,70% | - |
| 30.11.2020 | 489,77 | 492,83 | 485,40 | 491,23 | 0,02% | - |
| 27.11.2020 | 487,08 | 493,25 | 482,04 | 491,14 | 1,29% | - |
| 25.11.2020 | 480,92 | 486,92 | 0,00 | 484,90 | 0,38% | - |
| 24.11.2020 | 477,17 | 484,12 | 476,34 | 483,08 | 1,38% | - |
| 23.11.2020 | 483,15 | 485,00 | 476,02 | 476,51 | -2,41% | - |
| 20.11.2020 | 488,67 | 488,77 | 488,27 | 488,27 | 0,75% | - |
| 19.11.2020 | 486,85 | 487,17 | 483,30 | 484,63 | 0,61% | - |
| 18.11.2020 | 481,89 | 482,11 | 481,70 | 481,70 | 0,17% | - |
| 17.11.2020 | 480,75 | 481,08 | 480,75 | 480,89 | 0,32% | - |
| 16.11.2020 | 481,74 | 482,65 | 477,46 | 479,33 | -0,74% | - |
| 13.11.2020 | 484,83 | 484,92 | 477,82 | 482,89 | -0,80% | - |
| 12.11.2020 | 486,79 | 486,88 | 486,77 | 486,80 | -0,85% | - |
| 11.11.2020 | 480,30 | 491,67 | 480,11 | 490,95 | 2,19% | - |
| 10.11.2020 | 467,69 | 484,50 | 0,00 | 480,42 | 1,89% | - |
| 09.11.2020 | 0,00 | 495,42 | 0,00 | 471,50 | -8,40% | - |
| 06.11.2020 | 503,41 | 515,27 | 502,57 | 514,72 | 0,43% | - |
| 05.11.2020 | 510,73 | 518,69 | 507,76 | 512,53 | 3,16% | - |
| 04.11.2020 | 496,42 | 507,43 | 0,00 | 496,82 | 1,73% | - |
| 03.11.2020 | 487,07 | 495,27 | 484,69 | 488,38 | 1,21% | - |
| 02.11.2020 | 0,00 | 486,11 | 0,00 | 482,52 | 1,70% | - |
| 30.10.2020 | 492,47 | 493,58 | 0,00 | 474,45 | -6,22% | - |
| 29.10.2020 | 0,00 | 513,52 | 0,00 | 505,94 | 3,97% | - |
| 28.10.2020 | 493,42 | 494,02 | 483,35 | 486,63 | -0,44% | - |
| 27.10.2020 | 486,48 | 489,56 | 482,97 | 488,76 | 0,18% | - |
| 26.10.2020 | 488,77 | 489,50 | 479,05 | 487,86 | -0,06% | - |
| 23.10.2020 | 0,00 | 488,46 | 0,00 | 488,14 | 0,58% | - |
| 22.10.2020 | 0,00 | 488,16 | 0,00 | 485,33 | -0,74% | - |
| 21.10.2020 | 0,00 | 500,51 | 0,00 | 488,97 | -6,90% | - |
| 20.10.2020 | 0,00 | 533,61 | 0,00 | 525,22 | -1,04% | - |
| 19.10.2020 | 0,00 | 541,41 | 0,00 | 530,76 | 0,02% | - |
| 16.10.2020 | 546,16 | 548,71 | 530,11 | 530,66 | -2,09% | - |
| 15.10.2020 | 0,00 | 543,90 | 0,00 | 542,01 | 0,15% | - |
| 14.10.2020 | 568,65 | 570,57 | 541,01 | 541,20 | -2,34% | - |
| 13.10.2020 | 554,59 | 554,59 | 554,14 | 554,14 | 2,69% | - |
| 12.10.2020 | 540,65 | 551,55 | 539,33 | 539,65 | 0,20% | - |
| 09.10.2020 | 0,00 | 543,51 | 0,00 | 538,57 | 1,18% | - |
| 08.10.2020 | 526,91 | 534,90 | 524,72 | 532,28 | -0,59% | - |
| 07.10.2020 | 525,88 | 536,41 | 520,97 | 535,46 | 5,82% | - |
| 06.10.2020 | 516,87 | 521,38 | 0,00 | 505,98 | -2,83% | - |
| 05.10.2020 | 511,42 | 520,95 | 508,60 | 520,73 | 3,43% | - |
| 02.10.2020 | 521,02 | 526,18 | 503,02 | 503,45 | -4,64% | - |
| 01.10.2020 | 527,82 | 527,93 | 527,82 | 527,93 | 5,26% | - |
| 30.09.2020 | 496,02 | 504,72 | 0,00 | 501,57 | 1,62% | - |
| 29.09.2020 | 488,95 | 496,24 | 486,60 | 493,58 | 0,61% | - |
| 28.09.2020 | 0,00 | 490,83 | 0,00 | 490,61 | 1,61% | - |
| 25.09.2020 | 471,58 | 484,85 | 468,58 | 482,86 | 2,06% | - |
| 24.09.2020 | 470,17 | 476,95 | 0,00 | 473,10 | 0,58% | - |
| 23.09.2020 | 484,76 | 485,72 | 469,01 | 470,36 | -4,25% | - |
| 22.09.2020 | 489,57 | 491,77 | 0,00 | 491,21 | 0,85% | - |
| 21.09.2020 | 0,00 | 487,56 | 0,00 | 487,06 | 3,67% | - |
| 18.09.2020 | 470,95 | 479,47 | 458,81 | 469,80 | -0,04% | - |
| 17.09.2020 | 474,67 | 477,51 | 463,24 | 469,97 | -2,88% | - |
| 16.09.2020 | 496,15 | 496,53 | 483,33 | 483,93 | -2,38% | - |
| 15.09.2020 | 494,38 | 497,45 | 0,00 | 495,74 | 4,29% | - |
| 14.09.2020 | 0,00 | 488,83 | 0,00 | 475,37 | -1,42% | - |
| 11.09.2020 | 0,00 | 491,24 | 0,00 | 482,22 | 0,37% | - |
| 10.09.2020 | 503,73 | 506,17 | 478,48 | 480,47 | -3,99% | - |
| 09.09.2020 | 0,00 | 512,28 | 0,00 | 500,42 | -1,18% | - |
| 08.09.2020 | 514,75 | 521,55 | 504,51 | 506,39 | -1,86% | - |
| 04.09.2020 | 0,00 | 517,53 | 0,00 | 516,01 | -1,93% | - |
| 03.09.2020 | 547,16 | 552,86 | 521,57 | 526,19 | -4,83% | - |
| 02.09.2020 | 0,00 | 553,91 | 0,00 | 552,89 | -0,70% | - |
| 01.09.2020 | 0,00 | 557,28 | 0,00 | 556,76 | 5,04% | - |
| 31.08.2020 | 518,71 | 531,79 | 517,66 | 530,05 | 1,19% | - |
| 28.08.2020 | 0,00 | 534,00 | 0,00 | 523,80 | -0,49% | - |
| 27.08.2020 | 533,10 | 537,44 | 0,00 | 526,36 | -3,86% | - |
| 26.08.2020 | 510,12 | 548,79 | 483,89 | 547,48 | 11,65% | - |
| 25.08.2020 | 0,00 | 491,43 | 0,00 | 490,35 | 0,32% | - |