14,199$
0,35%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,05 | 14,37 | 14,05 | 14,26 | 0,78% | 140.563,00 |
| 18.04.2024 | 13,97 | 14,18 | 13,91 | 14,15 | 1,29% | 146.404,00 |
| 17.04.2024 | 14,13 | 14,31 | 13,92 | 13,97 | -0,64% | 130.897,00 |
| 16.04.2024 | 14,19 | 14,21 | 13,98 | 14,06 | -1,54% | 166.068,00 |
| 15.04.2024 | 14,79 | 14,79 | 14,19 | 14,28 | -2,72% | 183.875,00 |
| 12.04.2024 | 14,84 | 14,88 | 14,56 | 14,68 | -1,61% | 186.629,00 |
| 11.04.2024 | 14,77 | 14,98 | 14,65 | 14,92 | 1,57% | 153.240,00 |
| 10.04.2024 | 15,13 | 15,15 | 14,55 | 14,69 | -5,41% | 201.197,00 |
| 09.04.2024 | 15,00 | 15,59 | 15,00 | 15,53 | 3,81% | 118.446,00 |
| 08.04.2024 | 15,10 | 15,17 | 14,96 | 14,96 | -0,40% | 75.327,00 |
| 05.04.2024 | 15,23 | 15,23 | 14,70 | 15,02 | -2,02% | 169.722,00 |
| 04.04.2024 | 15,58 | 15,75 | 15,27 | 15,33 | -0,45% | 153.028,00 |
| 03.04.2024 | 15,15 | 15,46 | 15,09 | 15,40 | 0,59% | 124.989,00 |
| 02.04.2024 | 15,53 | 15,63 | 15,17 | 15,31 | -2,42% | 142.615,00 |
| 01.04.2024 | 15,93 | 15,93 | 15,50 | 15,69 | -0,51% | 103.790,00 |
| 28.03.2024 | 15,81 | 15,89 | 15,59 | 15,77 | -0,38% | 198.129,00 |
| 27.03.2024 | 15,85 | 15,89 | 15,73 | 15,83 | 0,64% | 122.251,00 |
| 26.03.2024 | 15,71 | 15,93 | 15,71 | 15,73 | 0,38% | 152.315,00 |
| 25.03.2024 | 15,50 | 15,68 | 15,45 | 15,67 | 1,49% | 104.809,00 |
| 22.03.2024 | 15,50 | 15,58 | 15,38 | 15,44 | -0,39% | 140.271,00 |
| 21.03.2024 | 15,41 | 15,79 | 15,39 | 15,50 | 1,31% | 275.310,00 |
| 20.03.2024 | 14,72 | 15,36 | 14,72 | 15,30 | 3,24% | 163.296,00 |
| 19.03.2024 | 14,57 | 14,83 | 14,47 | 14,82 | 0,82% | 172.236,00 |
| 18.03.2024 | 14,55 | 14,79 | 14,36 | 14,70 | 0,75% | 233.227,00 |
| 15.03.2024 | 14,49 | 14,69 | 14,42 | 14,59 | 0,17% | 428.292,00 |
| 14.03.2024 | 14,69 | 14,75 | 14,41 | 14,57 | -1,45% | 211.647,00 |
| 13.03.2024 | 14,61 | 14,90 | 14,61 | 14,78 | 0,68% | 128.600,00 |
| 12.03.2024 | 14,43 | 14,77 | 14,30 | 14,68 | 2,02% | 152.824,00 |
| 11.03.2024 | 14,49 | 14,55 | 14,29 | 14,39 | -1,30% | 87.364,00 |
| 08.03.2024 | 14,75 | 14,85 | 14,56 | 14,58 | 0,00% | 95.945,00 |
| 07.03.2024 | 14,96 | 15,01 | 14,54 | 14,58 | -1,88% | 241.640,00 |
| 06.03.2024 | 14,55 | 15,02 | 14,46 | 14,86 | 2,20% | 176.954,00 |
| 05.03.2024 | 14,86 | 14,90 | 14,53 | 14,54 | -2,68% | 118.374,00 |
| 04.03.2024 | 15,12 | 15,16 | 14,83 | 14,94 | -1,19% | 231.868,00 |
| 01.03.2024 | 15,14 | 15,21 | 14,95 | 15,12 | 0,73% | 214.746,00 |
| 29.02.2024 | 15,11 | 15,16 | 14,94 | 15,01 | 1,08% | 350.545,00 |
| 28.02.2024 | 14,79 | 15,02 | 14,72 | 14,85 | -0,40% | 289.096,00 |
| 27.02.2024 | 15,03 | 15,16 | 14,88 | 14,91 | -0,47% | 198.479,00 |
| 26.02.2024 | 14,70 | 15,08 | 14,70 | 14,98 | 0,94% | 233.673,00 |
| 23.02.2024 | 14,65 | 15,02 | 14,63 | 14,84 | 1,16% | 280.938,00 |
| 22.02.2024 | 14,53 | 14,78 | 14,47 | 14,67 | 0,27% | 305.830,00 |
| 21.02.2024 | 14,90 | 14,91 | 14,58 | 14,63 | -1,75% | 380.579,00 |
| 20.02.2024 | 14,44 | 15,05 | 14,42 | 14,89 | 1,71% | 263.081,00 |
| 16.02.2024 | 14,82 | 15,06 | 14,53 | 14,64 | -3,62% | 342.613,00 |
| 15.02.2024 | 14,25 | 15,20 | 14,25 | 15,19 | 6,82% | 308.044,00 |
| 14.02.2024 | 13,64 | 14,54 | 13,53 | 14,22 | 5,49% | 295.708,00 |
| 13.02.2024 | 13,66 | 13,88 | 13,46 | 13,48 | -3,92% | 296.672,00 |
| 12.02.2024 | 12,80 | 14,13 | 12,80 | 14,03 | 9,10% | 445.346,00 |
| 09.02.2024 | 13,15 | 13,17 | 12,63 | 12,86 | -2,61% | 407.670,00 |
| 08.02.2024 | 13,89 | 14,00 | 12,00 | 13,21 | -7,79% | 636.967,00 |
| 07.02.2024 | 14,38 | 14,43 | 14,16 | 14,32 | 0,10% | 229.959,00 |
| 06.02.2024 | 14,19 | 14,32 | 14,13 | 14,31 | 0,53% | 333.420,00 |
| 05.02.2024 | 14,48 | 14,48 | 14,13 | 14,23 | -2,20% | 261.858,00 |
| 02.02.2024 | 14,28 | 14,63 | 14,07 | 14,55 | 1,18% | 268.223,00 |
| 01.02.2024 | 13,98 | 14,53 | 13,98 | 14,38 | 1,20% | 355.430,00 |
| 31.01.2024 | 14,55 | 14,57 | 14,15 | 14,21 | -2,87% | 310.525,00 |
| 30.01.2024 | 14,76 | 14,76 | 14,49 | 14,63 | -1,35% | 344.874,00 |
| 29.01.2024 | 14,82 | 14,86 | 14,67 | 14,83 | 0,20% | 165.861,00 |
| 26.01.2024 | 14,88 | 14,95 | 14,69 | 14,80 | 0,41% | 204.514,00 |
| 25.01.2024 | 14,60 | 14,77 | 14,58 | 14,74 | 2,22% | 136.513,00 |
| 24.01.2024 | 14,64 | 14,64 | 14,28 | 14,42 | -0,55% | 150.942,00 |
| 23.01.2024 | 14,67 | 14,67 | 14,45 | 14,50 | 1,12% | 143.191,00 |
| 22.01.2024 | 14,16 | 14,36 | 14,02 | 14,34 | 1,99% | 147.869,00 |
| 19.01.2024 | 14,07 | 14,13 | 13,77 | 14,06 | 0,50% | 146.448,00 |
| 18.01.2024 | 13,86 | 14,00 | 13,76 | 13,99 | 1,23% | 173.238,00 |
| 17.01.2024 | 13,74 | 13,86 | 13,60 | 13,82 | -0,29% | 192.506,00 |
| 16.01.2024 | 13,90 | 13,90 | 13,69 | 13,86 | -0,86% | 364.915,00 |
| 12.01.2024 | 14,18 | 14,37 | 13,95 | 13,98 | -0,07% | 120.112,00 |
| 11.01.2024 | 14,12 | 14,17 | 13,76 | 13,99 | -0,85% | 192.325,00 |
| 10.01.2024 | 14,22 | 14,39 | 14,01 | 14,11 | -0,84% | 128.297,00 |
| 09.01.2024 | 14,12 | 14,41 | 14,05 | 14,23 | 0,00% | 143.599,00 |
| 08.01.2024 | 14,09 | 14,35 | 14,04 | 14,23 | 0,99% | 135.816,00 |
| 05.01.2024 | 14,17 | 14,29 | 13,94 | 14,09 | -0,98% | 192.045,00 |
| 04.01.2024 | 14,11 | 14,29 | 13,97 | 14,23 | 0,85% | 197.667,00 |
| 03.01.2024 | 14,16 | 14,55 | 14,05 | 14,11 | -1,26% | 182.331,00 |
| 02.01.2024 | 14,59 | 14,70 | 14,28 | 14,29 | -1,99% | 193.514,00 |
| 29.12.2023 | 14,87 | 14,94 | 14,56 | 14,58 | -2,28% | 123.025,00 |
| 28.12.2023 | 14,94 | 14,99 | 14,81 | 14,92 | -0,13% | 147.355,00 |
| 27.12.2023 | 14,92 | 15,07 | 14,87 | 14,94 | -0,07% | 138.081,00 |
| 26.12.2023 | 14,77 | 15,04 | 14,75 | 14,95 | 1,36% | 138.516,00 |
| 22.12.2023 | 14,83 | 15,04 | 14,68 | 14,75 | -0,20% | 123.272,00 |
| 21.12.2023 | 14,63 | 14,82 | 14,52 | 14,78 | 1,79% | 145.182,00 |
| 20.12.2023 | 14,88 | 15,13 | 14,49 | 14,52 | -2,35% | 320.777,00 |
| 19.12.2023 | 14,81 | 14,93 | 14,63 | 14,87 | 1,36% | 258.249,00 |
| 18.12.2023 | 14,83 | 14,83 | 14,50 | 14,67 | -0,81% | 273.510,00 |
| 15.12.2023 | 15,09 | 15,09 | 14,62 | 14,79 | -0,80% | 571.348,00 |
| 14.12.2023 | 15,39 | 15,44 | 14,64 | 14,91 | -0,47% | 308.362,00 |
| 13.12.2023 | 14,72 | 15,16 | 14,66 | 14,98 | 1,97% | 391.892,00 |
| 12.12.2023 | 14,48 | 14,73 | 14,34 | 14,69 | 1,38% | 227.852,00 |
| 11.12.2023 | 14,04 | 14,50 | 14,04 | 14,49 | 3,57% | 332.056,00 |
| 08.12.2023 | 14,00 | 14,26 | 13,91 | 13,99 | -0,07% | 261.357,00 |
| 07.12.2023 | 14,10 | 14,10 | 13,84 | 14,00 | -0,21% | 210.426,00 |
| 06.12.2023 | 14,04 | 14,18 | 13,89 | 14,03 | 0,57% | 244.239,00 |
| 05.12.2023 | 14,04 | 14,18 | 13,67 | 13,95 | -0,92% | 318.788,00 |
| 04.12.2023 | 13,85 | 14,09 | 13,64 | 14,08 | 1,51% | 355.427,00 |
| 01.12.2023 | 13,60 | 13,89 | 13,35 | 13,87 | 1,69% | 503.561,00 |
| 30.11.2023 | 13,22 | 13,69 | 13,13 | 13,64 | 4,12% | 575.475,00 |
| 29.11.2023 | 13,17 | 13,23 | 12,89 | 13,10 | 1,00% | 299.364,00 |
| 28.11.2023 | 12,96 | 13,01 | 12,81 | 12,97 | 0,46% | 237.120,00 |
| 27.11.2023 | 12,93 | 12,97 | 12,72 | 12,91 | -0,77% | 220.700,00 |