Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,77 | 40,62 | 39,28 | 39,29 | -1,54% | - |
| 25.02.2021 | 40,02 | 40,02 | 39,80 | 39,90 | -2,92% | - |
| 24.02.2021 | 40,54 | 41,95 | 40,43 | 41,10 | -1,50% | - |
| 23.02.2021 | 39,83 | 41,97 | 39,18 | 41,73 | -1,94% | - |
| 22.02.2021 | 43,05 | 43,38 | 42,31 | 42,55 | -1,70% | - |
| 19.02.2021 | 42,98 | 43,43 | 42,33 | 43,29 | 1,12% | - |
| 18.02.2021 | 42,36 | 43,19 | 42,34 | 42,81 | 0,01% | - |
| 17.02.2021 | 42,34 | 42,91 | 40,81 | 42,80 | -0,62% | - |
| 16.02.2021 | 43,26 | 43,76 | 42,83 | 43,07 | -1,25% | - |
| 12.02.2021 | 43,16 | 44,19 | 43,09 | 43,61 | 2,74% | - |
| 11.02.2021 | 42,32 | 42,69 | 41,79 | 42,45 | 1,07% | - |
| 10.02.2021 | 42,12 | 42,83 | 41,66 | 42,00 | -0,65% | - |
| 09.02.2021 | 42,48 | 42,83 | 41,86 | 42,27 | 1,64% | - |
| 08.02.2021 | 41,53 | 42,13 | 41,07 | 41,59 | 5,57% | - |
| 05.02.2021 | 39,26 | 40,19 | 39,04 | 39,40 | -0,92% | - |
| 04.02.2021 | 40,00 | 40,53 | 38,60 | 39,76 | -4,64% | - |
| 03.02.2021 | 42,00 | 42,59 | 0,00 | 41,70 | -3,42% | - |
| 02.02.2021 | 43,11 | 43,20 | 43,08 | 43,17 | 1,07% | - |
| 01.02.2021 | 41,76 | 43,06 | 41,00 | 42,72 | 2,80% | - |
| 29.01.2021 | 44,57 | 45,32 | 0,00 | 41,55 | -1,97% | - |
| 28.01.2021 | 43,28 | 43,67 | 41,53 | 42,39 | -6,47% | - |
| 27.01.2021 | 41,14 | 46,41 | 41,07 | 45,32 | 12,17% | - |
| 26.01.2021 | 40,24 | 40,43 | 40,24 | 40,40 | 1,62% | - |
| 25.01.2021 | 39,76 | 39,76 | 39,75 | 39,76 | 1,92% | - |
| 22.01.2021 | 38,09 | 39,11 | 37,88 | 39,01 | 0,81% | - |
| 21.01.2021 | 38,52 | 39,12 | 38,37 | 38,69 | -1,53% | - |
| 20.01.2021 | 39,84 | 39,94 | 38,55 | 39,29 | 0,51% | - |
| 19.01.2021 | 38,70 | 39,42 | 38,61 | 39,09 | 1,93% | - |
| 15.01.2021 | 38,23 | 38,96 | 38,01 | 38,35 | -2,42% | - |
| 14.01.2021 | 40,33 | 40,72 | 38,80 | 39,30 | -0,09% | - |
| 13.01.2021 | 38,40 | 40,33 | 38,02 | 39,34 | 0,76% | - |
| 12.01.2021 | 39,74 | 39,86 | 38,64 | 39,04 | -2,97% | - |
| 11.01.2021 | 40,34 | 40,66 | 39,87 | 40,24 | -0,51% | - |
| 08.01.2021 | 40,36 | 41,39 | 40,08 | 40,44 | -1,79% | - |
| 07.01.2021 | 41,16 | 41,18 | 41,16 | 41,18 | 0,46% | - |
| 06.01.2021 | 40,90 | 41,87 | 40,49 | 40,99 | -0,86% | - |
| 05.01.2021 | 40,32 | 41,99 | 40,16 | 41,34 | 3,38% | - |
| 04.01.2021 | 39,62 | 40,18 | 39,02 | 39,99 | -1,73% | - |
| 31.12.2020 | 40,87 | 41,49 | 39,95 | 40,70 | -0,25% | - |
| 30.12.2020 | 41,08 | 41,56 | 39,86 | 40,80 | 0,41% | - |
| 29.12.2020 | 40,57 | 40,76 | 39,82 | 40,63 | -0,44% | - |
| 28.12.2020 | 41,61 | 41,76 | 40,80 | 40,81 | 6,79% | - |
| 24.12.2020 | 37,50 | 38,22 | 36,92 | 38,22 | 1,49% | - |
| 23.12.2020 | 37,97 | 38,26 | 37,55 | 37,66 | -2,90% | - |
| 22.12.2020 | 38,50 | 38,80 | 38,20 | 38,78 | 1,48% | - |
| 21.12.2020 | 38,96 | 38,96 | 37,64 | 38,22 | -3,24% | - |
| 18.12.2020 | 38,90 | 39,85 | 38,55 | 39,50 | 3,66% | - |
| 17.12.2020 | 38,23 | 41,62 | 37,42 | 38,10 | 2,74% | - |
| 16.12.2020 | 37,43 | 37,43 | 34,10 | 37,09 | -2,07% | - |
| 15.12.2020 | 36,44 | 37,87 | 36,30 | 37,87 | 3,39% | - |
| 14.12.2020 | 36,63 | 36,63 | 36,63 | 36,63 | 4,96% | - |
| 11.12.2020 | 36,71 | 36,82 | 33,11 | 34,90 | -2,89% | - |
| 10.12.2020 | 34,57 | 35,99 | 34,53 | 35,94 | 2,02% | - |
| 09.12.2020 | 35,04 | 38,06 | 34,52 | 35,23 | 0,00% | - |
| 08.12.2020 | 35,06 | 35,50 | 34,95 | 35,23 | 0,73% | - |
| 07.12.2020 | 34,84 | 35,64 | 34,74 | 34,98 | 2,40% | - |
| 04.12.2020 | 34,20 | 34,21 | 33,99 | 34,16 | 2,91% | - |
| 03.12.2020 | 33,77 | 33,77 | 30,69 | 33,19 | 1,47% | - |
| 02.12.2020 | 32,38 | 33,95 | 32,38 | 32,71 | 0,03% | - |
| 01.12.2020 | 32,45 | 32,94 | 31,96 | 32,70 | 0,86% | - |
| 30.11.2020 | 31,81 | 33,15 | 31,74 | 32,42 | -1,89% | - |
| 27.11.2020 | 32,49 | 33,05 | 32,29 | 33,05 | 3,72% | - |
| 25.11.2020 | 32,60 | 33,18 | 31,86 | 31,86 | -2,40% | - |
| 24.11.2020 | 31,49 | 32,73 | 31,43 | 32,65 | 4,05% | - |
| 23.11.2020 | 30,48 | 31,71 | 30,48 | 31,38 | 0,85% | - |
| 20.11.2020 | 31,47 | 31,64 | 30,92 | 31,11 | 1,34% | - |
| 19.11.2020 | 31,28 | 31,50 | 30,69 | 30,70 | -2,15% | - |
| 18.11.2020 | 31,39 | 31,62 | 31,13 | 31,38 | 1,36% | - |
| 17.11.2020 | 30,19 | 31,56 | 30,16 | 30,96 | 0,19% | - |
| 16.11.2020 | 30,33 | 30,90 | 30,27 | 30,90 | 1,68% | - |
| 13.11.2020 | 30,37 | 30,56 | 29,87 | 30,39 | 1,20% | - |
| 12.11.2020 | 30,06 | 30,33 | 29,49 | 30,03 | 1,11% | - |
| 11.11.2020 | 30,27 | 30,30 | 29,69 | 29,70 | 0,37% | - |
| 10.11.2020 | 29,46 | 30,04 | 28,86 | 29,59 | 1,88% | - |
| 09.11.2020 | 32,07 | 32,91 | 27,42 | 29,04 | -12,37% | - |
| 06.11.2020 | 33,19 | 33,65 | 32,54 | 33,14 | -0,75% | - |
| 05.11.2020 | 32,52 | 33,89 | 32,41 | 33,39 | 4,98% | - |
| 04.11.2020 | 32,39 | 32,57 | 31,67 | 31,81 | -1,85% | - |
| 03.11.2020 | 32,16 | 32,72 | 31,98 | 32,41 | 4,26% | - |
| 02.11.2020 | 31,53 | 31,94 | 30,95 | 31,08 | 1,32% | - |
| 30.10.2020 | 32,56 | 32,67 | 30,41 | 30,68 | -6,02% | - |
| 29.10.2020 | 32,48 | 33,13 | 32,41 | 32,64 | -0,31% | - |
| 28.10.2020 | 32,79 | 33,13 | 31,87 | 32,74 | -2,27% | - |
| 27.10.2020 | 33,92 | 34,74 | 33,45 | 33,50 | -0,67% | - |
| 26.10.2020 | 34,33 | 34,40 | 33,22 | 33,73 | -3,19% | - |
| 23.10.2020 | 34,67 | 35,62 | 33,78 | 34,84 | -1,35% | - |
| 22.10.2020 | 34,80 | 35,50 | 33,36 | 35,31 | -2,79% | - |
| 21.10.2020 | 0,00 | 36,99 | 0,00 | 36,33 | 1,51% | - |
| 20.10.2020 | 35,88 | 37,09 | 35,25 | 35,79 | 2,61% | - |
| 19.10.2020 | 33,76 | 34,88 | 33,65 | 34,88 | 3,70% | - |
| 16.10.2020 | 33,96 | 34,69 | 33,29 | 33,63 | 1,88% | - |
| 15.10.2020 | 32,38 | 33,10 | 31,92 | 33,01 | 1,80% | - |
| 14.10.2020 | 33,30 | 33,45 | 32,43 | 32,43 | -3,09% | - |
| 13.10.2020 | 33,22 | 33,53 | 32,86 | 33,46 | -1,27% | - |
| 12.10.2020 | 34,12 | 34,33 | 33,57 | 33,89 | -0,60% | - |
| 09.10.2020 | 33,32 | 34,21 | 33,32 | 34,10 | 2,77% | - |
| 08.10.2020 | 32,56 | 33,51 | 32,32 | 33,18 | 3,59% | - |
| 07.10.2020 | 32,17 | 32,43 | 31,63 | 32,03 | -0,25% | - |
| 06.10.2020 | 32,86 | 32,97 | 31,95 | 32,11 | -1,85% | - |
| 05.10.2020 | 32,70 | 32,71 | 32,70 | 32,71 | 4,50% | - |