Börse:
493,590$
1,42%
Echtzeit-Aktienkurs Netflix
Bid:
493,032$
Ask:
494,147$
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 487,86 | 494,85 | 486,59 | 493,37 | 1,38% | 2.752.576,00 |
| 13.05.2021 | 489,13 | 490,77 | 482,71 | 486,66 | 0,35% | 2.706.162,00 |
| 12.05.2021 | 486,83 | 493,54 | 482,70 | 484,98 | -2,04% | 4.070.438,00 |
| 11.05.2021 | 479,75 | 497,99 | 478,63 | 495,08 | 1,72% | 4.334.020,00 |
| 10.05.2021 | 502,00 | 503,15 | 486,11 | 486,69 | -3,40% | 5.082.740,00 |
| 07.05.2021 | 504,62 | 508,55 | 501,12 | 503,84 | 0,86% | 3.099.602,00 |
| 06.05.2021 | 495,99 | 499,55 | 491,37 | 499,55 | 0,70% | 3.744.352,00 |
| 05.05.2021 | 504,99 | 507,78 | 494,63 | 496,08 | -1,41% | 3.086.694,00 |
| 04.05.2021 | 510,78 | 511,63 | 496,79 | 503,18 | -1,16% | 4.341.180,00 |
| 03.05.2021 | 512,65 | 518,95 | 505,20 | 509,11 | -0,85% | 4.056.927,00 |
| 30.04.2021 | 505,00 | 514,55 | 505,00 | 513,47 | 0,88% | 4.337.430,00 |
| 29.04.2021 | 507,60 | 509,29 | 499,00 | 509,00 | 0,49% | 5.104.407,00 |
| 28.04.2021 | 505,20 | 508,39 | 503,34 | 506,52 | 0,19% | 3.189.435,00 |
| 27.04.2021 | 512,62 | 512,99 | 504,58 | 505,55 | -0,93% | 3.739.378,00 |
| 26.04.2021 | 506,76 | 510,48 | 503,00 | 510,30 | 0,94% | 3.932.273,00 |
| 23.04.2021 | 509,01 | 509,70 | 500,70 | 505,55 | -0,63% | 7.267.659,00 |
| 22.04.2021 | 513,82 | 513,96 | 500,55 | 508,78 | -0,02% | 8.993.144,00 |
| 21.04.2021 | 508,00 | 515,46 | 503,60 | 508,90 | -7,40% | 22.421.479,00 |
| 20.04.2021 | 554,42 | 563,56 | 546,30 | 549,57 | -0,88% | 8.665.186,00 |
| 19.04.2021 | 546,90 | 556,44 | 545,53 | 554,44 | 1,45% | 3.924.560,00 |
| 16.04.2021 | 550,54 | 551,98 | 539,51 | 546,54 | -0,49% | 3.094.557,00 |
| 15.04.2021 | 544,17 | 553,49 | 542,66 | 549,22 | 1,70% | 3.112.695,00 |
| 14.04.2021 | 554,87 | 554,87 | 538,53 | 540,02 | -2,48% | 3.634.265,00 |
| 13.04.2021 | 557,00 | 559,75 | 550,30 | 553,73 | 0,17% | 2.695.584,00 |
| 12.04.2021 | 551,05 | 557,98 | 549,58 | 552,78 | -0,46% | 2.919.685,00 |
| 09.04.2021 | 552,69 | 556,90 | 547,11 | 555,31 | 0,13% | 2.817.872,00 |
| 08.04.2021 | 551,13 | 556,90 | 547,57 | 554,58 | 1,39% | 4.458.255,00 |
| 07.04.2021 | 543,50 | 549,64 | 541,45 | 546,99 | 0,45% | 2.082.628,00 |
| 06.04.2021 | 544,81 | 554,16 | 543,30 | 544,53 | 0,71% | 3.243.979,00 |
| 05.04.2021 | 540,01 | 542,85 | 529,23 | 540,67 | 0,23% | 3.324.448,00 |
| 01.04.2021 | 529,93 | 540,50 | 527,03 | 539,42 | 3,40% | 3.938.637,00 |
| 31.03.2021 | 515,67 | 528,13 | 515,44 | 521,66 | 1,61% | 3.467.698,00 |
| 30.03.2021 | 510,51 | 514,41 | 506,91 | 513,39 | -0,11% | 2.387.540,00 |
| 29.03.2021 | 505,66 | 518,00 | 504,40 | 513,95 | 1,16% | 3.313.965,00 |
| 26.03.2021 | 502,82 | 508,72 | 496,68 | 508,05 | 1,03% | 3.467.797,00 |
| 25.03.2021 | 516,99 | 518,53 | 497,00 | 502,86 | -3,45% | 4.926.764,00 |
| 24.03.2021 | 533,78 | 534,42 | 520,00 | 520,81 | -2,67% | 4.102.211,00 |
| 23.03.2021 | 529,87 | 543,12 | 529,40 | 535,09 | 2,29% | 5.583.461,00 |
| 22.03.2021 | 509,13 | 529,31 | 509,13 | 523,11 | 2,13% | 3.360.587,00 |
| 19.03.2021 | 504,96 | 513,19 | 501,63 | 512,18 | 1,46% | 4.386.360,00 |
| 18.03.2021 | 516,40 | 517,90 | 503,85 | 504,79 | -3,75% | 4.096.606,00 |
| 17.03.2021 | 522,00 | 528,37 | 514,30 | 524,44 | 0,08% | 2.817.376,00 |
| 16.03.2021 | 524,47 | 533,42 | 523,21 | 524,03 | 0,73% | 3.238.888,00 |
| 15.03.2021 | 516,32 | 520,73 | 508,03 | 520,25 | 0,43% | 3.485.519,00 |
| 12.03.2021 | 512,50 | 526,51 | 506,59 | 518,02 | -0,96% | 3.981.743,00 |
| 11.03.2021 | 512,20 | 530,23 | 510,71 | 523,06 | 3,67% | 4.396.106,00 |
| 10.03.2021 | 513,50 | 518,97 | 504,25 | 504,54 | -0,38% | 3.540.956,00 |
| 09.03.2021 | 507,31 | 513,11 | 503,82 | 506,44 | 2,66% | 3.326.542,00 |
| 08.03.2021 | 514,46 | 518,84 | 492,85 | 493,33 | -4,47% | 3.938.478,00 |
| 05.03.2021 | 511,98 | 517,76 | 498,79 | 516,39 | 1,00% | 4.523.878,00 |
| 04.03.2021 | 521,50 | 531,50 | 507,68 | 511,29 | -1,81% | 4.607.702,00 |
| 03.03.2021 | 545,93 | 548,01 | 517,81 | 520,70 | -4,95% | 5.245.947,00 |
| 02.03.2021 | 553,34 | 556,99 | 546,02 | 547,82 | -0,51% | 2.914.773,00 |
| 01.03.2021 | 545,57 | 552,14 | 542,01 | 550,64 | 2,19% | 3.003.466,00 |
| 26.02.2021 | 546,51 | 553,09 | 538,00 | 538,85 | -1,44% | 3.400.447,00 |
| 25.02.2021 | 550,27 | 556,48 | 535,75 | 546,70 | -1,21% | 4.252.879,00 |
| 24.02.2021 | 539,80 | 556,85 | 539,07 | 553,41 | 1,33% | 3.245.038,00 |
| 23.02.2021 | 525,00 | 548,54 | 518,28 | 546,15 | 2,32% | 4.136.532,00 |
| 22.02.2021 | 534,99 | 541,79 | 530,79 | 533,78 | -1,19% | 3.078.594,00 |
| 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 |