Börse:
551,807$
0,89%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
551,111$
Ask:
552,504$
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 539,04 | 556,69 | 539,04 | 551,80 | 1,03% | - |
| 23.02.2021 | 525,00 | 548,54 | 518,33 | 546,15 | 2,32% | 3.960.157,00 |
| 22.02.2021 | 534,99 | 541,79 | 530,79 | 533,78 | -1,19% | 2.980.083,00 |
| 19.02.2021 | 548,00 | 548,99 | 538,81 | 540,22 | -1,46% | 2.841.457,00 |
| 18.02.2021 | 549,00 | 550,00 | 538,23 | 548,22 | -0,57% | 2.457.604,00 |
| 17.02.2021 | 550,99 | 555,25 | 543,03 | 551,34 | -1,07% | 2.071.590,00 |
| 16.02.2021 | 557,29 | 563,63 | 552,73 | 557,28 | 0,14% | 2.624.097,00 |
| 12.02.2021 | 556,94 | 561,25 | 550,85 | 556,52 | -0,19% | 2.197.128,00 |
| 11.02.2021 | 564,44 | 565,93 | 554,22 | 557,59 | -1,06% | 2.730.587,00 |
| 10.02.2021 | 562,50 | 566,65 | 553,46 | 563,59 | 0,81% | 3.991.264,00 |
| 09.02.2021 | 546,00 | 566,00 | 543,00 | 559,07 | 2,03% | 3.703.499,00 |
| 08.02.2021 | 555,00 | 555,00 | 543,70 | 547,92 | -0,52% | 2.791.721,00 |
| 05.02.2021 | 552,26 | 554,44 | 545,48 | 550,79 | -0,25% | 2.330.009,00 |
| 04.02.2021 | 539,81 | 559,48 | 537,51 | 552,16 | 2,36% | 5.109.032,00 |
| 03.02.2021 | 550,17 | 550,48 | 538,24 | 539,45 | -1,59% | 3.172.288,00 |
| 02.02.2021 | 542,01 | 555,48 | 538,94 | 548,16 | 1,69% | 3.767.569,00 |
| 01.02.2021 | 536,79 | 545,06 | 531,73 | 539,04 | 1,25% | 3.547.507,00 |
| 29.01.2021 | 538,00 | 541,00 | 530,18 | 532,39 | -1,15% | 4.149.123,00 |
| 28.01.2021 | 535,88 | 553,15 | 530,74 | 538,60 | 2,93% | 5.968.978,00 |
| 27.01.2021 | 550,71 | 556,42 | 515,73 | 523,28 | -6,88% | 8.670.277,00 |
| 26.01.2021 | 554,73 | 567,99 | 554,06 | 561,93 | 0,92% | 5.023.847,00 |
| 25.01.2021 | 567,00 | 569,75 | 548,65 | 556,78 | -1,48% | 7.207.329,00 |
| 22.01.2021 | 582,10 | 583,99 | 564,35 | 565,17 | -2,53% | 7.550.822,00 |
| 21.01.2021 | 582,45 | 588,75 | 570,40 | 579,84 | -1,11% | 11.840.634,00 |
| 20.01.2021 | 565,42 | 593,29 | 556,86 | 586,34 | 16,85% | 32.637.450,00 |
| 19.01.2021 | 501,00 | 509,25 | 493,54 | 501,77 | 0,76% | 12.315.813,00 |
| 15.01.2021 | 500,00 | 506,32 | 495,10 | 497,98 | -0,58% | 5.895.788,00 |
| 14.01.2021 | 507,35 | 514,50 | 499,58 | 500,86 | -1,36% | 4.177.357,00 |
| 13.01.2021 | 495,50 | 512,35 | 493,01 | 507,79 | 2,74% | 5.032.099,00 |
| 12.01.2021 | 500,00 | 501,09 | 485,67 | 494,25 | -0,97% | 5.990.425,00 |
| 11.01.2021 | 507,84 | 510,73 | 497,95 | 499,10 | -2,21% | 3.812.720,00 |
| 08.01.2021 | 511,31 | 513,24 | 504,51 | 510,40 | 0,30% | 2.973.949,00 |
| 07.01.2021 | 508,28 | 516,44 | 506,42 | 508,89 | 1,68% | 3.686.448,00 |
| 06.01.2021 | 511,97 | 513,10 | 499,50 | 500,49 | -3,90% | 5.346.210,00 |
| 05.01.2021 | 521,55 | 526,78 | 515,89 | 520,80 | -0,39% | 3.133.872,00 |
| 04.01.2021 | 539,00 | 540,80 | 515,09 | 522,86 | -3,30% | 4.444.407,00 |
| 31.12.2020 | 525,53 | 545,50 | 523,15 | 540,73 | 3,08% | 5.392.322,00 |
| 30.12.2020 | 530,13 | 533,26 | 523,69 | 524,59 | -1,18% | 1.876.286,00 |
| 29.12.2020 | 519,90 | 536,55 | 515,48 | 530,87 | 2,26% | 4.022.358,00 |
| 28.12.2020 | 516,43 | 523,66 | 507,13 | 519,12 | 1,00% | 2.891.867,00 |
| 24.12.2020 | 515,12 | 519,34 | 512,21 | 513,97 | -0,10% | 1.143.952,00 |
| 23.12.2020 | 524,76 | 526,32 | 514,20 | 514,48 | -2,44% | 2.393.187,00 |
| 22.12.2020 | 527,69 | 530,40 | 520,50 | 527,33 | -0,30% | 1.908.529,00 |
| 21.12.2020 | 530,05 | 532,62 | 521,15 | 528,91 | -1,04% | 3.893.964,00 |
| 18.12.2020 | 533,20 | 536,37 | 526,02 | 534,45 | 0,29% | 4.502.692,00 |
| 17.12.2020 | 529,00 | 535,49 | 526,44 | 532,90 | 1,54% | 3.193.377,00 |
| 16.12.2020 | 520,11 | 527,38 | 517,69 | 524,83 | 0,97% | 3.682.392,00 |
| 15.12.2020 | 518,50 | 524,70 | 513,56 | 519,78 | -0,51% | 3.398.209,00 |
| 14.12.2020 | 505,44 | 524,16 | 501,18 | 522,42 | 3,82% | 5.770.424,00 |
| 11.12.2020 | 495,00 | 503,34 | 494,85 | 503,22 | 0,43% | 3.210.928,00 |
| 10.12.2020 | 494,56 | 503,77 | 492,91 | 501,09 | 1,52% | 3.018.203,00 |
| 09.12.2020 | 510,53 | 514,50 | 491,29 | 493,60 | -3,72% | 4.178.768,00 |
| 08.12.2020 | 517,90 | 521,49 | 505,55 | 512,66 | -0,60% | 4.228.950,00 |
| 07.12.2020 | 500,01 | 517,76 | 497,77 | 515,78 | 3,51% | 4.289.293,00 |
| 04.12.2020 | 497,50 | 504,50 | 493,64 | 498,31 | 0,16% | 3.666.243,00 |
| 03.12.2020 | 502,99 | 508,77 | 496,04 | 497,52 | -1,16% | 2.826.116,00 |
| 02.12.2020 | 501,62 | 506,80 | 493,50 | 503,38 | -0,24% | 3.028.358,00 |
| 01.12.2020 | 492,34 | 509,47 | 491,98 | 504,58 | 2,83% | 5.063.234,00 |
| 30.11.2020 | 490,08 | 492,55 | 481,27 | 490,70 | -0,13% | 3.530.940,00 |
| 27.11.2020 | 486,58 | 493,25 | 481,85 | 491,36 | 1,31% | 2.803.076,00 |
| 25.11.2020 | 485,13 | 486,90 | 478,92 | 485,00 | 0,44% | 3.598.629,00 |
| 24.11.2020 | 478,84 | 484,05 | 475,89 | 482,88 | 1,31% | 3.557.894,00 |
| 23.11.2020 | 490,46 | 491,15 | 475,84 | 476,62 | -2,38% | 5.416.571,00 |
| 20.11.2020 | 485,22 | 494,76 | 481,57 | 488,24 | 0,74% | 4.255.924,00 |
| 19.11.2020 | 482,00 | 487,80 | 480,47 | 484,67 | 0,60% | 2.254.653,00 |
| 18.11.2020 | 481,95 | 488,61 | 477,72 | 481,79 | 0,24% | 3.629.237,00 |
| 17.11.2020 | 480,12 | 487,51 | 478,85 | 480,63 | 0,32% | 3.698.082,00 |
| 16.11.2020 | 480,00 | 485,58 | 477,30 | 479,10 | -0,77% | 3.953.563,00 |
| 13.11.2020 | 486,77 | 488,94 | 477,80 | 482,84 | -0,81% | 3.006.510,00 |
| 12.11.2020 | 491,00 | 496,52 | 480,43 | 486,77 | -0,81% | 5.071.155,00 |
| 11.11.2020 | 483,00 | 491,68 | 478,26 | 490,76 | 2,19% | 5.460.532,00 |
| 10.11.2020 | 470,95 | 484,60 | 463,41 | 480,24 | 2,07% | 8.306.142,00 |
| 09.11.2020 | 485,54 | 495,85 | 467,26 | 470,50 | -8,59% | 10.419.676,00 |
| 06.11.2020 | 515,00 | 515,21 | 502,51 | 514,73 | 0,19% | 4.236.349,00 |
| 05.11.2020 | 506,56 | 518,73 | 503,45 | 513,76 | 3,38% | 5.372.781,00 |
| 04.11.2020 | 495,36 | 507,73 | 493,98 | 496,95 | 2,00% | 5.137.330,00 |
| 03.11.2020 | 484,93 | 495,30 | 478,76 | 487,22 | 0,64% | 3.690.213,00 |
| 02.11.2020 | 478,87 | 486,30 | 475,00 | 484,12 | 1,76% | 4.408.193,00 |
| 30.10.2020 | 502,01 | 505,88 | 472,21 | 475,74 | -5,65% | 7.813.897,00 |
| 29.10.2020 | 488,50 | 513,90 | 479,34 | 504,21 | 3,70% | 11.120.689,00 |
| 28.10.2020 | 486,36 | 494,00 | 483,28 | 486,24 | -0,55% | 5.992.731,00 |
| 27.10.2020 | 490,01 | 490,49 | 482,93 | 488,93 | 0,14% | 3.627.175,00 |
| 26.10.2020 | 487,02 | 496,82 | 478,90 | 488,24 | -0,01% | 6.186.087,00 |
| 23.10.2020 | 488,11 | 490,06 | 481,35 | 488,28 | 0,63% | 4.927.862,00 |
| 22.10.2020 | 494,69 | 495,14 | 482,00 | 485,23 | -0,78% | 6.997.922,00 |
| 21.10.2020 | 501,03 | 506,85 | 488,25 | 489,05 | -6,92% | 17.405.708,00 |
| 20.10.2020 | 528,14 | 533,78 | 522,26 | 525,42 | -1,00% | 10.047.175,00 |
| 19.10.2020 | 537,07 | 541,80 | 525,38 | 530,72 | -0,01% | 7.567.506,00 |
| 16.10.2020 | 549,50 | 554,33 | 530,03 | 530,79 | -2,06% | 6.347.363,00 |
| 15.10.2020 | 545,52 | 551,22 | 535,10 | 541,94 | 0,09% | 5.113.126,00 |
| 14.10.2020 | 562,61 | 572,49 | 541,00 | 541,45 | -2,28% | 9.510.081,00 |
| 13.10.2020 | 540,56 | 557,65 | 537,20 | 554,09 | 2,65% | 5.602.498,00 |
| 12.10.2020 | 548,81 | 551,81 | 538,24 | 539,81 | 0,07% | 5.391.074,00 |
| 09.10.2020 | 537,83 | 544,28 | 535,00 | 539,44 | 1,44% | 4.781.259,00 |
| 08.10.2020 | 533,48 | 535,00 | 524,15 | 531,79 | -0,54% | 5.386.488,00 |
| 07.10.2020 | 518,00 | 536,49 | 515,82 | 534,66 | 5,69% | 7.988.683,00 |
| 06.10.2020 | 518,72 | 521,82 | 504,16 | 505,87 | -2,84% | 4.199.034,00 |
| 05.10.2020 | 506,80 | 520,99 | 501,70 | 520,65 | 3,50% | 4.088.069,00 |
| 02.10.2020 | 516,43 | 526,37 | 502,70 | 503,06 | -4,63% | 6.071.165,00 |
| 01.10.2020 | 506,03 | 529,55 | 503,60 | 527,51 | 5,50% | 8.153.710,00 |