Börse:
186,174$
-0,09%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
185,906$
Ask:
186,442$
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 186,32 | 187,22 | 178,07 | 186,14 | -0,11% | - |
| 20.05.2022 | 185,87 | 190,19 | 179,77 | 186,35 | 1,56% | 10.429.396,00 |
| 19.05.2022 | 178,05 | 186,30 | 175,71 | 183,48 | 3,55% | 10.448.513,00 |
| 18.05.2022 | 186,72 | 187,70 | 176,27 | 177,19 | -7,02% | 9.665.632,00 |
| 17.05.2022 | 189,17 | 191,40 | 185,17 | 190,56 | 2,17% | 9.876.685,00 |
| 16.05.2022 | 193,30 | 195,89 | 185,70 | 186,51 | -0,60% | 16.145.011,00 |
| 13.05.2022 | 177,16 | 187,77 | 176,01 | 187,64 | 7,65% | 13.136.334,00 |
| 12.05.2022 | 163,96 | 177,58 | 162,71 | 174,31 | 4,77% | 17.662.118,00 |
| 11.05.2022 | 176,09 | 180,92 | 165,55 | 166,37 | -6,35% | 12.665.518,00 |
| 10.05.2022 | 176,01 | 181,87 | 170,57 | 177,66 | 2,63% | 13.883.905,00 |
| 09.05.2022 | 177,66 | 183,20 | 172,30 | 173,10 | -4,35% | 14.031.327,00 |
| 06.05.2022 | 186,75 | 187,21 | 175,81 | 180,97 | -3,90% | 17.185.475,00 |
| 05.05.2022 | 200,45 | 200,71 | 186,00 | 188,32 | -7,69% | 13.971.326,00 |
| 04.05.2022 | 197,65 | 204,38 | 191,01 | 204,01 | 2,07% | 12.218.781,00 |
| 03.05.2022 | 198,29 | 203,20 | 194,77 | 199,87 | 0,21% | 11.839.431,00 |
| 02.05.2022 | 191,71 | 200,21 | 190,01 | 199,46 | 4,78% | 14.591.602,00 |
| 29.04.2022 | 198,68 | 204,71 | 190,00 | 190,36 | -4,59% | 16.391.889,00 |
| 28.04.2022 | 191,56 | 201,48 | 185,60 | 199,52 | 5,82% | 21.363.162,00 |
| 27.04.2022 | 194,01 | 200,19 | 187,77 | 188,54 | -4,97% | 22.298.394,00 |
| 26.04.2022 | 208,80 | 209,15 | 198,28 | 198,40 | -5,48% | 20.318.089,00 |
| 25.04.2022 | 213,81 | 216,66 | 204,51 | 209,91 | -2,60% | 28.152.045,00 |
| 22.04.2022 | 220,18 | 226,27 | 210,05 | 215,52 | -1,24% | 37.515.127,00 |
| 21.04.2022 | 220,00 | 227,68 | 211,52 | 218,22 | -3,52% | 53.501.603,00 |
| 20.04.2022 | 245,20 | 248,70 | 212,51 | 226,19 | -35,12% | 133.387.480,00 |
| 19.04.2022 | 333,22 | 351,68 | 333,22 | 348,61 | 3,18% | 20.906.885,00 |
| 18.04.2022 | 340,00 | 342,36 | 331,61 | 337,86 | -0,96% | 5.105.041,00 |
| 14.04.2022 | 350,95 | 352,00 | 339,86 | 341,13 | -2,65% | 4.343.837,00 |
| 13.04.2022 | 343,92 | 352,00 | 341,16 | 350,43 | 1,84% | 3.230.950,00 |
| 12.04.2022 | 355,91 | 359,41 | 342,25 | 344,10 | -1,12% | 3.824.261,00 |
| 11.04.2022 | 350,00 | 354,78 | 345,20 | 348,00 | -2,21% | 3.777.096,00 |
| 08.04.2022 | 361,96 | 362,50 | 354,86 | 355,88 | -1,73% | 4.025.183,00 |
| 07.04.2022 | 365,00 | 368,54 | 353,69 | 362,15 | -1,68% | 4.948.909,00 |
| 06.04.2022 | 374,15 | 376,47 | 362,73 | 368,35 | -3,10% | 4.354.885,00 |
| 05.04.2022 | 389,30 | 390,00 | 377,30 | 380,15 | -2,90% | 4.234.508,00 |
| 04.04.2022 | 373,55 | 396,02 | 373,13 | 391,50 | 4,83% | 7.009.235,00 |
| 01.04.2022 | 376,80 | 380,87 | 368,50 | 373,47 | -0,30% | 4.644.237,00 |
| 31.03.2022 | 383,59 | 384,00 | 373,61 | 374,59 | -1,80% | 4.134.720,00 |
| 30.03.2022 | 389,55 | 392,70 | 378,63 | 381,47 | -2,64% | 4.023.301,00 |
| 29.03.2022 | 384,39 | 396,50 | 380,33 | 391,82 | 3,52% | 5.880.723,00 |
| 28.03.2022 | 375,23 | 380,28 | 366,73 | 378,51 | 1,25% | 4.323.435,00 |
| 25.03.2022 | 377,07 | 377,64 | 366,43 | 373,85 | -0,50% | 3.575.953,00 |
| 24.03.2022 | 379,76 | 379,76 | 368,90 | 375,71 | 0,33% | 3.888.461,00 |
| 23.03.2022 | 379,77 | 382,46 | 374,49 | 374,49 | -2,20% | 3.728.954,00 |
| 22.03.2022 | 371,14 | 386,66 | 366,76 | 382,92 | 2,22% | 4.242.762,00 |
| 21.03.2022 | 378,02 | 381,82 | 368,94 | 374,59 | -1,58% | 4.866.463,00 |
| 18.03.2022 | 372,00 | 381,80 | 368,47 | 380,60 | 2,48% | 8.324.825,00 |
| 17.03.2022 | 359,70 | 373,31 | 354,88 | 371,40 | 3,88% | 5.818.348,00 |
| 16.03.2022 | 348,20 | 359,99 | 343,06 | 357,53 | 4,01% | 6.982.469,00 |
| 15.03.2022 | 335,10 | 345,36 | 332,36 | 343,75 | 3,85% | 5.460.640,00 |
| 14.03.2022 | 338,72 | 341,32 | 329,82 | 331,01 | -2,74% | 5.907.817,00 |
| 11.03.2022 | 361,19 | 363,36 | 340,00 | 340,32 | -4,61% | 4.819.925,00 |
| 10.03.2022 | 356,20 | 367,02 | 353,30 | 356,77 | -0,56% | 4.807.767,00 |
| 09.03.2022 | 357,69 | 364,14 | 350,51 | 358,79 | 4,98% | 6.520.186,00 |
| 08.03.2022 | 349,80 | 358,86 | 340,67 | 341,76 | -2,43% | 6.428.655,00 |
| 07.03.2022 | 360,41 | 362,00 | 350,20 | 350,26 | -3,17% | 5.708.383,00 |
| 04.03.2022 | 368,00 | 374,82 | 357,17 | 361,73 | -1,72% | 5.329.180,00 |
| 03.03.2022 | 386,00 | 386,12 | 364,65 | 368,07 | -3,15% | 6.076.836,00 |
| 02.03.2022 | 388,93 | 389,22 | 375,21 | 380,03 | -1,61% | 5.356.809,00 |
| 01.03.2022 | 391,60 | 395,00 | 383,70 | 386,24 | -2,10% | 3.290.439,00 |
| 28.02.2022 | 387,33 | 397,75 | 382,13 | 394,52 | 0,95% | 5.035.046,00 |
| 25.02.2022 | 386,61 | 391,29 | 375,58 | 390,80 | 0,20% | 4.841.636,00 |
| 24.02.2022 | 355,09 | 390,73 | 354,72 | 390,03 | 6,14% | 7.068.724,00 |
| 23.02.2022 | 382,72 | 386,00 | 366,66 | 367,46 | -2,63% | 4.614.290,00 |
| 22.02.2022 | 388,95 | 392,42 | 373,02 | 377,38 | -3,55% | 6.697.515,00 |
| 18.02.2022 | 392,53 | 402,87 | 389,05 | 391,29 | 1,19% | 6.801.668,00 |
| 17.02.2022 | 394,23 | 399,11 | 385,70 | 386,67 | -2,87% | 4.669.222,00 |
| 16.02.2022 | 401,53 | 401,56 | 390,38 | 398,08 | -2,30% | 5.277.650,00 |
| 15.02.2022 | 403,79 | 409,16 | 401,01 | 407,46 | 2,75% | 5.395.641,00 |
| 14.02.2022 | 387,59 | 409,36 | 386,89 | 396,57 | 1,34% | 7.202.155,00 |
| 11.02.2022 | 405,33 | 411,61 | 387,65 | 391,31 | -3,68% | 7.558.939,00 |
| 10.02.2022 | 402,10 | 408,00 | 396,36 | 406,27 | -1,60% | 8.452.915,00 |
| 09.02.2022 | 408,65 | 412,98 | 398,79 | 412,89 | 2,32% | 7.738.227,00 |
| 08.02.2022 | 398,18 | 406,61 | 395,83 | 403,53 | 0,36% | 6.818.543,00 |
| 07.02.2022 | 410,17 | 412,35 | 393,55 | 402,10 | -1,97% | 8.232.859,00 |
| 04.02.2022 | 407,31 | 412,77 | 396,64 | 410,17 | 1,13% | 7.789.798,00 |
| 03.02.2022 | 421,44 | 429,26 | 404,28 | 405,60 | -5,56% | 9.905.210,00 |
| 02.02.2022 | 448,25 | 451,98 | 426,48 | 429,48 | -6,05% | 14.346.010,00 |
| 01.02.2022 | 432,96 | 458,48 | 425,54 | 457,13 | 7,02% | 22.568.099,00 |
| 31.01.2022 | 401,97 | 427,70 | 398,20 | 427,14 | 11,13% | 20.047.452,00 |
| 28.01.2022 | 386,76 | 387,00 | 372,08 | 384,36 | -0,61% | 11.966.605,00 |
| 27.01.2022 | 382,06 | 394,80 | 378,10 | 386,70 | 7,51% | 24.324.747,00 |
| 26.01.2022 | 378,27 | 382,66 | 356,62 | 359,70 | -1,83% | 12.683.981,00 |
| 25.01.2022 | 379,14 | 387,71 | 365,13 | 366,42 | -5,35% | 15.145.816,00 |
| 24.01.2022 | 383,91 | 387,26 | 351,46 | 387,15 | -2,60% | 32.386.782,00 |
| 21.01.2022 | 400,42 | 409,15 | 379,99 | 397,50 | -21,79% | 58.904.266,00 |
| 20.01.2022 | 517,75 | 526,64 | 506,93 | 508,25 | -1,48% | 12.658.993,00 |
| 19.01.2022 | 515,00 | 523,21 | 510,51 | 515,86 | 0,99% | 4.353.508,00 |
| 18.01.2022 | 520,08 | 521,75 | 508,68 | 510,80 | -2,83% | 4.844.418,00 |
| 14.01.2022 | 517,60 | 538,37 | 511,88 | 525,69 | 1,25% | 7.861.109,00 |
| 13.01.2022 | 537,06 | 540,79 | 518,26 | 519,20 | -3,35% | 4.475.063,00 |
| 12.01.2022 | 544,27 | 544,27 | 532,02 | 537,22 | -0,67% | 3.787.372,00 |
| 11.01.2022 | 536,99 | 543,91 | 530,07 | 540,84 | 0,18% | 3.077.836,00 |
| 10.01.2022 | 538,49 | 543,69 | 526,32 | 539,85 | -0,22% | 4.486.145,00 |
| 07.01.2022 | 549,46 | 553,43 | 538,22 | 541,06 | -2,21% | 3.382.873,00 |
| 06.01.2022 | 554,34 | 563,36 | 542,01 | 553,29 | -2,51% | 5.711.795,00 |
| 05.01.2022 | 592,00 | 592,84 | 566,88 | 567,52 | -4,00% | 4.148.749,00 |
| 04.01.2022 | 599,91 | 600,41 | 581,60 | 591,15 | -1,04% | 4.393.135,00 |
| 03.01.2022 | 605,61 | 609,99 | 590,56 | 597,37 | -0,84% | 3.068.808,00 |
| 31.12.2021 | 610,01 | 614,08 | 602,05 | 602,44 | -1,58% | 1.995.918,00 |
| 30.12.2021 | 612,99 | 620,61 | 611,24 | 612,09 | 0,25% | 1.625.093,00 |