Börse:
309,599$
0,38%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
309,544$
Ask:
309,653$
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2022 | 306,50 | 309,61 | 302,10 | 308,42 | 0,94% | 7.821.634,00 |
| 06.12.2022 | 311,00 | 313,22 | 303,13 | 305,56 | -2,25% | 7.195.395,00 |
| 05.12.2022 | 316,46 | 322,77 | 310,92 | 312,59 | -2,44% | 8.423.029,00 |
| 02.12.2022 | 310,49 | 321,99 | 310,00 | 320,41 | 1,09% | 12.690.602,00 |
| 01.12.2022 | 303,99 | 319,80 | 303,03 | 316,95 | 3,74% | 14.664.866,00 |
| 30.11.2022 | 281,37 | 308,26 | 280,41 | 305,53 | 8,75% | 16.070.120,00 |
| 29.11.2022 | 282,50 | 282,96 | 275,94 | 280,96 | -3,62% | 5.786.874,00 |
| 23.11.2022 | 285,91 | 292,47 | 283,76 | 291,50 | 1,68% | 5.918.988,00 |
| 22.11.2022 | 284,99 | 286,98 | 277,34 | 286,69 | 0,58% | 6.245.119,00 |
| 21.11.2022 | 291,00 | 291,87 | 282,66 | 285,05 | -1,02% | 7.256.507,00 |
| 18.11.2022 | 297,33 | 298,00 | 287,00 | 287,98 | -2,47% | 8.400.108,00 |
| 17.11.2022 | 294,72 | 299,82 | 291,00 | 295,28 | -3,51% | 9.838.220,00 |
| 16.11.2022 | 309,94 | 310,49 | 303,61 | 306,02 | -1,35% | 8.038.556,00 |
| 15.11.2022 | 309,20 | 312,71 | 302,55 | 310,20 | 3,65% | 14.626.932,00 |
| 14.11.2022 | 290,00 | 311,00 | 288,19 | 299,27 | 3,15% | 17.973.398,00 |
| 11.11.2022 | 274,47 | 290,66 | 271,56 | 290,13 | 5,51% | 9.573.834,00 |
| 10.11.2022 | 265,99 | 275,36 | 260,09 | 274,97 | 7,98% | 9.667.323,00 |
| 09.11.2022 | 259,66 | 260,90 | 254,22 | 254,66 | -3,34% | 7.265.994,00 |
| 08.11.2022 | 259,92 | 266,08 | 256,88 | 263,46 | 1,88% | 7.683.826,00 |
| 07.11.2022 | 261,06 | 261,16 | 252,09 | 258,60 | -0,84% | 7.927.033,00 |
| 04.11.2022 | 272,02 | 274,97 | 255,32 | 260,79 | -3,07% | 11.124.694,00 |
| 03.11.2022 | 271,25 | 276,29 | 268,80 | 269,06 | -1,44% | 7.057.350,00 |
| 02.11.2022 | 286,40 | 287,33 | 272,84 | 273,00 | -4,80% | 10.367.620,00 |
| 01.11.2022 | 296,17 | 299,70 | 286,42 | 286,75 | -1,76% | 6.916.424,00 |
| 31.10.2022 | 295,13 | 297,62 | 289,50 | 291,88 | -1,30% | 7.505.133,00 |
| 28.10.2022 | 297,70 | 301,19 | 292,29 | 295,72 | -0,41% | 9.960.547,00 |
| 27.10.2022 | 298,33 | 305,21 | 294,78 | 296,94 | -0,56% | 14.612.586,00 |
| 26.10.2022 | 290,04 | 305,63 | 288,04 | 298,62 | 2,61% | 15.749.252,00 |
| 25.10.2022 | 286,95 | 297,59 | 285,55 | 291,02 | 3,03% | 15.100.718,00 |
| 24.10.2022 | 290,23 | 290,49 | 280,36 | 282,45 | -2,46% | 13.326.418,00 |
| 21.10.2022 | 268,95 | 290,75 | 265,68 | 289,57 | 7,98% | 24.889.055,00 |
| 20.10.2022 | 272,78 | 278,38 | 266,38 | 268,16 | -1,55% | 17.207.104,00 |
| 19.10.2022 | 265,00 | 279,30 | 262,66 | 272,38 | 13,09% | 46.685.255,00 |
| 18.10.2022 | 249,80 | 250,37 | 237,73 | 240,86 | -1,73% | 25.776.731,00 |
| 17.10.2022 | 234,41 | 249,92 | 234,40 | 245,10 | 6,57% | 21.057.824,00 |
| 14.10.2022 | 237,80 | 238,80 | 229,51 | 230,00 | -1,08% | 15.293.400,00 |
| 13.10.2022 | 212,69 | 234,47 | 211,73 | 232,51 | 5,27% | 17.505.012,00 |
| 12.10.2022 | 214,30 | 223,67 | 212,64 | 220,87 | 3,07% | 12.952.643,00 |
| 11.10.2022 | 226,05 | 230,44 | 213,70 | 214,29 | -6,82% | 15.282.411,00 |
| 10.10.2022 | 225,64 | 233,83 | 224,23 | 229,98 | 2,33% | 9.991.145,00 |
| 07.10.2022 | 235,77 | 237,33 | 224,28 | 224,75 | -6,36% | 9.806.128,00 |
| 06.10.2022 | 236,68 | 244,28 | 233,91 | 240,02 | 1,39% | 9.188.940,00 |
| 05.10.2022 | 238,76 | 241,59 | 227,38 | 236,73 | -1,67% | 10.825.633,00 |
| 04.10.2022 | 244,84 | 245,80 | 233,25 | 240,74 | 0,71% | 13.925.854,00 |
| 03.10.2022 | 237,85 | 241,54 | 232,85 | 239,04 | 1,53% | 8.657.443,00 |
| 30.09.2022 | 237,00 | 242,44 | 233,26 | 235,44 | -1,78% | 11.848.607,00 |
| 29.09.2022 | 241,61 | 246,98 | 235,68 | 239,71 | -2,24% | 18.994.943,00 |
| 28.09.2022 | 229,69 | 246,65 | 227,38 | 245,20 | 9,29% | 17.579.670,00 |
| 27.09.2022 | 228,63 | 230,64 | 220,72 | 224,36 | 0,13% | 7.762.223,00 |
| 26.09.2022 | 225,60 | 232,70 | 223,01 | 224,07 | -1,03% | 8.234.285,00 |
| 23.09.2022 | 235,14 | 236,45 | 221,43 | 226,41 | -4,49% | 11.207.228,00 |
| 22.09.2022 | 235,35 | 240,50 | 231,66 | 237,05 | 0,08% | 10.017.965,00 |
| 21.09.2022 | 242,67 | 248,30 | 236,68 | 236,87 | -2,46% | 9.166.772,00 |
| 20.09.2022 | 240,37 | 250,49 | 239,66 | 242,85 | -0,32% | 16.037.431,00 |
| 19.09.2022 | 245,05 | 245,25 | 235,75 | 243,63 | 1,46% | 17.912.370,00 |
| 16.09.2022 | 231,22 | 241,36 | 227,83 | 240,13 | 2,02% | 18.914.177,00 |
| 15.09.2022 | 230,47 | 242,29 | 229,10 | 235,38 | 5,02% | 19.454.122,00 |
| 14.09.2022 | 219,82 | 228,00 | 215,80 | 224,12 | 2,75% | 8.230.340,00 |
| 13.09.2022 | 226,50 | 227,69 | 217,72 | 218,13 | -7,78% | 8.000.128,00 |
| 12.09.2022 | 233,61 | 239,49 | 233,37 | 236,53 | 1,27% | 6.047.425,00 |
| 09.09.2022 | 229,62 | 234,78 | 229,62 | 233,57 | 2,70% | 6.702.060,00 |
| 08.09.2022 | 224,16 | 228,74 | 221,30 | 227,44 | -0,66% | 6.737.436,00 |
| 07.09.2022 | 220,21 | 229,33 | 218,27 | 228,96 | 4,84% | 8.149.329,00 |
| 06.09.2022 | 225,59 | 226,85 | 214,69 | 218,39 | -3,41% | 7.469.016,00 |
| 02.09.2022 | 231,03 | 233,88 | 225,04 | 226,11 | -1,71% | 8.164.883,00 |
| 01.09.2022 | 220,72 | 230,37 | 219,47 | 230,04 | 2,90% | 7.292.917,00 |
| 31.08.2022 | 227,00 | 233,88 | 223,43 | 223,56 | 1,32% | 8.615.906,00 |
| 30.08.2022 | 226,66 | 229,79 | 218,74 | 220,65 | -1,75% | 5.740.434,00 |
| 29.08.2022 | 221,93 | 229,87 | 221,52 | 224,57 | 0,58% | 7.109.397,00 |
| 26.08.2022 | 233,63 | 236,95 | 223,15 | 223,28 | -4,57% | 5.349.848,00 |
| 25.08.2022 | 230,24 | 234,16 | 229,00 | 233,98 | 1,90% | 3.766.867,00 |
| 24.08.2022 | 225,66 | 234,10 | 223,94 | 229,61 | 2,25% | 5.426.316,00 |
| 23.08.2022 | 226,46 | 229,90 | 224,30 | 224,55 | -0,88% | 5.276.945,00 |
| 22.08.2022 | 232,55 | 233,48 | 224,59 | 226,54 | -6,06% | 8.630.094,00 |
| 19.08.2022 | 240,95 | 243,29 | 235,68 | 241,16 | -1,64% | 7.504.707,00 |
| 18.08.2022 | 241,96 | 246,48 | 239,28 | 245,17 | 1,67% | 5.280.387,00 |
| 17.08.2022 | 241,18 | 244,24 | 237,56 | 241,15 | -1,85% | 5.627.224,00 |
| 16.08.2022 | 247,16 | 249,29 | 244,03 | 245,69 | -1,37% | 5.136.806,00 |
| 15.08.2022 | 248,11 | 251,99 | 247,51 | 249,11 | -0,08% | 6.527.391,00 |
| 12.08.2022 | 244,81 | 249,41 | 243,76 | 249,30 | 2,72% | 6.098.531,00 |
| 11.08.2022 | 244,68 | 251,62 | 241,51 | 242,70 | -0,58% | 8.780.062,00 |
| 10.08.2022 | 236,99 | 244,54 | 236,60 | 244,11 | 6,16% | 9.254.760,00 |
| 09.08.2022 | 231,62 | 232,20 | 224,65 | 229,94 | -1,52% | 6.181.194,00 |
| 08.08.2022 | 227,49 | 241,96 | 226,41 | 233,49 | 2,96% | 10.997.409,00 |
| 05.08.2022 | 225,30 | 228,62 | 222,87 | 226,78 | -1,36% | 5.539.733,00 |
| 04.08.2022 | 227,68 | 232,07 | 225,05 | 229,91 | 1,40% | 7.142.741,00 |
| 03.08.2022 | 224,79 | 228,10 | 222,42 | 226,73 | 2,40% | 6.400.701,00 |
| 02.08.2022 | 222,76 | 228,20 | 220,88 | 221,42 | -2,12% | 6.361.327,00 |
| 01.08.2022 | 223,10 | 228,39 | 221,00 | 226,21 | 0,58% | 5.525.044,00 |
| 29.07.2022 | 223,29 | 230,75 | 222,40 | 224,90 | -0,50% | 9.064.937,00 |
| 28.07.2022 | 224,60 | 228,10 | 219,67 | 226,02 | -0,32% | 8.972.738,00 |
| 27.07.2022 | 216,48 | 227,78 | 214,58 | 226,75 | 6,00% | 10.508.385,00 |
| 26.07.2022 | 216,66 | 219,39 | 211,64 | 213,91 | -2,11% | 9.508.532,00 |
| 25.07.2022 | 221,31 | 225,23 | 216,35 | 218,51 | -0,88% | 10.935.247,00 |
| 22.07.2022 | 222,38 | 229,35 | 218,44 | 220,44 | -1,54% | 17.805.452,00 |
| 21.07.2022 | 214,30 | 224,32 | 211,50 | 223,88 | 3,44% | 23.430.117,00 |
| 20.07.2022 | 208,17 | 216,97 | 200,10 | 216,44 | 7,35% | 53.920.266,00 |
| 19.07.2022 | 193,02 | 201,97 | 188,40 | 201,63 | 5,61% | 28.178.716,00 |
| 18.07.2022 | 192,50 | 199,67 | 189,80 | 190,92 | 0,96% | 16.322.845,00 |
| 15.07.2022 | 175,58 | 189,22 | 174,56 | 189,11 | 8,20% | 16.319.116,00 |