Börse:
488,036$
-0,03%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
486,131$
Ask:
489,942$
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 489,99 | 490,10 | 483,05 | 488,86 | -0,01% | - |
| 27.10.2020 | 490,01 | 490,49 | 482,93 | 488,93 | 0,15% | 3.608.836,00 |
| 26.10.2020 | 487,38 | 496,46 | 479,14 | 488,21 | -0,01% | - |
| 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% | 6.098.632,00 |
| 15.10.2020 | 545,52 | 551,22 | 535,10 | 541,94 | 0,09% | 5.087.144,00 |
| 14.10.2020 | 562,61 | 572,49 | 541,00 | 541,45 | -2,28% | 9.358.334,00 |
| 13.10.2020 | 540,56 | 557,65 | 537,20 | 554,09 | 2,65% | 5.488.128,00 |
| 12.10.2020 | 548,81 | 551,81 | 538,24 | 539,81 | 0,07% | 5.359.290,00 |
| 09.10.2020 | 537,83 | 544,28 | 535,00 | 539,44 | 1,44% | 4.696.940,00 |
| 08.10.2020 | 533,48 | 535,00 | 524,15 | 531,79 | -0,54% | 5.340.185,00 |
| 07.10.2020 | 518,00 | 536,49 | 515,82 | 534,66 | 5,69% | 7.908.562,00 |
| 06.10.2020 | 518,72 | 521,82 | 504,16 | 505,87 | -2,84% | 3.972.624,00 |
| 05.10.2020 | 506,80 | 520,99 | 501,70 | 520,65 | 3,50% | 4.032.565,00 |
| 02.10.2020 | 516,43 | 526,37 | 502,70 | 503,06 | -4,63% | 5.986.187,00 |
| 01.10.2020 | 506,03 | 529,55 | 503,60 | 527,51 | 5,50% | 8.065.292,00 |
| 30.09.2020 | 492,57 | 504,63 | 489,27 | 500,03 | 1,33% | 4.634.111,00 |
| 29.09.2020 | 489,50 | 496,29 | 486,53 | 493,48 | 0,58% | 3.543.193,00 |
| 28.09.2020 | 489,11 | 492,00 | 477,88 | 490,65 | 1,61% | 4.773.497,00 |
| 25.09.2020 | 474,39 | 484,87 | 468,03 | 482,88 | 2,07% | 3.769.436,00 |
| 24.09.2020 | 470,53 | 477,00 | 467,82 | 473,08 | 0,52% | 3.727.201,00 |
| 23.09.2020 | 491,04 | 491,04 | 469,00 | 470,61 | -4,19% | 3.726.423,00 |
| 22.09.2020 | 489,01 | 491,82 | 479,26 | 491,17 | 0,78% | 3.482.324,00 |
| 21.09.2020 | 467,69 | 487,77 | 466,32 | 487,35 | 3,70% | 5.457.539,00 |
| 18.09.2020 | 472,51 | 479,40 | 458,60 | 469,96 | -0,05% | 6.717.711,00 |
| 17.09.2020 | 475,16 | 478,40 | 463,27 | 470,20 | -2,82% | 5.379.301,00 |
| 16.09.2020 | 499,99 | 504,66 | 483,31 | 483,86 | -2,45% | 4.401.412,00 |
| 15.09.2020 | 484,00 | 497,47 | 481,63 | 495,99 | 4,14% | 5.336.992,00 |
| 14.09.2020 | 480,62 | 488,99 | 471,30 | 476,26 | -1,20% | 7.359.126,00 |
| 11.09.2020 | 486,48 | 493,73 | 476,81 | 482,03 | 0,28% | 5.035.200,00 |
| 10.09.2020 | 503,35 | 506,29 | 478,84 | 480,67 | -3,90% | 6.240.181,00 |
| 09.09.2020 | 519,21 | 520,00 | 492,57 | 500,19 | -1,35% | 6.848.127,00 |
| 08.09.2020 | 498,40 | 522,00 | 495,00 | 507,02 | -1,75% | 5.572.684,00 |
| 04.09.2020 | 520,18 | 527,36 | 485,98 | 516,05 | -1,84% | 8.270.118,00 |
| 03.09.2020 | 545,00 | 554,00 | 521,32 | 525,75 | -4,90% | 9.071.089,00 |
| 02.09.2020 | 553,78 | 556,50 | 537,37 | 552,84 | -0,67% | 5.886.930,00 |
| 01.09.2020 | 532,60 | 557,39 | 532,45 | 556,55 | 5,10% | 9.581.907,00 |
| 31.08.2020 | 521,16 | 531,99 | 517,58 | 529,56 | 1,08% | 4.941.409,00 |
| 28.08.2020 | 532,00 | 539,00 | 522,00 | 523,89 | -0,45% | 4.417.517,00 |
| 27.08.2020 | 537,78 | 541,00 | 521,25 | 526,27 | -3,88% | 9.062.912,00 |
| 26.08.2020 | 492,50 | 549,04 | 492,08 | 547,53 | 11,61% | 20.373.681,00 |
| 25.08.2020 | 488,19 | 492,47 | 485,09 | 490,58 | 0,36% | 5.727.721,00 |
| 24.08.2020 | 495,44 | 501,00 | 483,16 | 488,81 | -0,71% | 4.762.183,00 |
| 21.08.2020 | 496,46 | 498,13 | 490,00 | 492,31 | -1,12% | 3.921.293,00 |
| 20.08.2020 | 484,69 | 498,94 | 483,89 | 497,90 | 2,76% | 5.132.480,00 |
| 19.08.2020 | 493,93 | 494,50 | 483,50 | 484,53 | -1,49% | 3.156.218,00 |
| 18.08.2020 | 484,35 | 495,30 | 482,80 | 491,87 | 1,97% | 3.505.518,00 |
| 17.08.2020 | 484,19 | 486,24 | 479,10 | 482,35 | -0,07% | 2.423.545,00 |
| 14.08.2020 | 482,82 | 488,33 | 480,21 | 482,68 | 0,28% | 2.943.487,00 |
| 13.08.2020 | 478,40 | 484,45 | 476,45 | 481,33 | 1,23% | 3.008.933,00 |
| 12.08.2020 | 471,34 | 482,49 | 470,18 | 475,47 | 1,83% | 5.441.243,00 |
| 11.08.2020 | 479,75 | 480,92 | 466,55 | 466,93 | -3,40% | 7.329.226,00 |
| 10.08.2020 | 493,35 | 497,46 | 478,63 | 483,38 | -2,29% | 4.691.185,00 |
| 07.08.2020 | 505,45 | 508,29 | 486,68 | 494,73 | -2,82% | 5.910.348,00 |
| 06.08.2020 | 504,11 | 510,82 | 498,70 | 509,08 | 1,39% | 3.725.861,00 |
| 05.08.2020 | 508,68 | 510,10 | 501,20 | 502,11 | -1,48% | 4.313.526,00 |
| 04.08.2020 | 498,65 | 510,44 | 498,65 | 509,64 | 2,21% | 5.607.968,00 |
| 03.08.2020 | 490,86 | 503,09 | 490,23 | 498,62 | 1,99% | 5.876.190,00 |
| 31.07.2020 | 488,29 | 494,80 | 484,50 | 488,88 | 0,63% | 5.924.310,00 |
| 30.07.2020 | 480,71 | 488,35 | 477,51 | 485,80 | 0,27% | 6.608.569,00 |
| 29.07.2020 | 492,25 | 494,92 | 484,13 | 484,48 | -0,82% | 6.611.769,00 |
| 28.07.2020 | 496,02 | 497,79 | 487,76 | 488,51 | -1,44% | 5.986.727,00 |
| 27.07.2020 | 484,51 | 496,92 | 482,31 | 495,65 | 3,16% | 7.863.069,00 |
| 24.07.2020 | 468,77 | 487,17 | 467,54 | 480,45 | 0,60% | 7.746.247,00 |
| 23.07.2020 | 491,13 | 491,90 | 472,02 | 477,58 | -2,50% | 7.722.034,00 |
| 22.07.2020 | 492,19 | 497,20 | 487,20 | 489,82 | -0,06% | 6.954.078,00 |
| 21.07.2020 | 506,00 | 506,22 | 488,61 | 490,10 | -2,45% | 9.127.218,00 |
| 20.07.2020 | 489,14 | 504,50 | 484,20 | 502,41 | 1,91% | 11.940.306,00 |
| 17.07.2020 | 494,87 | 503,59 | 484,14 | 492,99 | -6,52% | 24.991.352,00 |
| 16.07.2020 | 526,48 | 535,54 | 504,36 | 527,39 | 0,79% | 24.498.994,00 |
| 15.07.2020 | 516,30 | 529,00 | 510,18 | 523,26 | -0,31% | 10.066.652,00 |
| 14.07.2020 | 517,08 | 525,50 | 490,49 | 524,88 | -0,12% | 15.083.300,00 |
| 13.07.2020 | 567,98 | 575,37 | 520,96 | 525,50 | -4,23% | 18.399.020,00 |
| 10.07.2020 | 519,73 | 555,88 | 511,28 | 548,73 | 8,07% | 21.605.587,00 |
| 09.07.2020 | 508,40 | 510,00 | 495,78 | 507,76 | 0,99% | 5.840.541,00 |
| 08.07.2020 | 498,58 | 505,10 | 493,81 | 502,78 | 1,95% | 5.691.682,00 |
| 07.07.2020 | 497,31 | 504,82 | 490,83 | 493,16 | -0,13% | 5.669.870,00 |
| 06.07.2020 | 480,77 | 499,50 | 479,80 | 493,81 | 3,55% | 7.838.990,00 |
| 02.07.2020 | 485,64 | 492,28 | 475,53 | 476,89 | -1,80% | 6.351.485,00 |
| 01.07.2020 | 454,00 | 488,23 | 454,00 | 485,64 | 6,72% | 9.705.870,00 |
| 30.06.2020 | 450,02 | 457,59 | 447,00 | 455,04 | 1,74% | 4.198.545,00 |
| 29.06.2020 | 445,23 | 447,67 | 432,14 | 447,24 | 0,87% | 4.843.978,00 |
| 26.06.2020 | 466,39 | 468,03 | 442,24 | 443,40 | -4,83% | 6.804.726,00 |
| 25.06.2020 | 458,86 | 467,01 | 454,00 | 465,91 | 1,76% | 4.134.513,00 |
| 24.06.2020 | 468,54 | 472,36 | 454,00 | 457,85 | -1,80% | 4.826.191,00 |
| 23.06.2020 | 466,50 | 474,01 | 464,50 | 466,26 | -0,38% | 5.948.436,00 |
| 22.06.2020 | 455,01 | 468,59 | 454,21 | 468,04 | 3,16% | 6.272.105,00 |
| 19.06.2020 | 449,12 | 453,97 | 445,60 | 453,72 | 0,86% | 5.933.651,00 |
| 18.06.2020 | 448,73 | 452,76 | 442,80 | 449,87 | 0,47% | 4.277.627,00 |
| 17.06.2020 | 441,82 | 450,46 | 439,22 | 447,77 | 2,67% | 6.529.568,00 |
| 16.06.2020 | 425,76 | 437,96 | 425,18 | 436,13 | 2,50% | 5.514.016,00 |
| 15.06.2020 | 421,40 | 426,49 | 415,42 | 425,50 | 1,78% | 4.471.499,00 |
| 12.06.2020 | 429,00 | 434,06 | 412,45 | 418,07 | -1,76% | 6.461.127,00 |
| 11.06.2020 | 428,20 | 445,57 | 424,16 | 425,56 | -2,05% | 7.462.868,00 |
| 10.06.2020 | 436,00 | 439,69 | 430,55 | 434,48 | 0,10% | 4.896.893,00 |
| 09.06.2020 | 421,65 | 434,73 | 420,31 | 434,05 | 3,47% | 6.796.999,00 |