98,518$
-1,61%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 100,32 | 100,69 | 98,38 | 98,51 | -1,62% | - |
| 18.04.2024 | 101,03 | 101,89 | 99,73 | 100,13 | -0,77% | 1.031.668,00 |
| 17.04.2024 | 103,33 | 103,33 | 100,54 | 100,91 | -1,61% | 1.110.796,00 |
| 16.04.2024 | 102,27 | 102,79 | 101,30 | 102,56 | 0,20% | 1.362.375,00 |
| 15.04.2024 | 102,80 | 103,62 | 101,85 | 102,36 | 0,54% | 1.902.398,00 |
| 12.04.2024 | 103,71 | 103,99 | 101,66 | 101,81 | -2,90% | 1.346.823,00 |
| 11.04.2024 | 103,30 | 104,96 | 102,77 | 104,85 | 2,16% | 1.320.594,00 |
| 10.04.2024 | 103,02 | 103,42 | 102,07 | 102,63 | -1,54% | 1.109.897,00 |
| 09.04.2024 | 106,04 | 106,90 | 103,50 | 104,24 | -1,49% | 1.282.126,00 |
| 08.04.2024 | 105,60 | 106,07 | 104,86 | 105,82 | 0,73% | 1.581.509,00 |
| 05.04.2024 | 105,35 | 105,46 | 104,17 | 105,05 | 0,28% | 1.017.124,00 |
| 04.04.2024 | 107,41 | 108,82 | 104,45 | 104,76 | -1,62% | 2.552.373,00 |
| 03.04.2024 | 104,33 | 106,89 | 104,26 | 106,48 | 1,68% | 1.813.338,00 |
| 02.04.2024 | 104,21 | 104,75 | 103,58 | 104,72 | -0,30% | 991.408,00 |
| 01.04.2024 | 104,73 | 105,49 | 104,51 | 105,03 | 0,06% | 1.473.296,00 |
| 28.03.2024 | 104,97 | 105,77 | 104,80 | 104,97 | -0,24% | 1.363.558,00 |
| 27.03.2024 | 105,47 | 105,55 | 104,30 | 105,22 | 0,48% | 956.276,00 |
| 26.03.2024 | 105,43 | 105,78 | 104,64 | 104,72 | -0,19% | 1.194.376,00 |
| 25.03.2024 | 104,54 | 105,58 | 104,10 | 104,92 | 0,18% | 1.214.108,00 |
| 22.03.2024 | 105,26 | 105,28 | 104,26 | 104,73 | -0,32% | 1.040.010,00 |
| 21.03.2024 | 105,00 | 105,54 | 104,37 | 105,07 | 0,60% | 1.432.213,00 |
| 20.03.2024 | 103,00 | 104,45 | 102,93 | 104,44 | 1,09% | 1.730.189,00 |
| 19.03.2024 | 101,44 | 103,41 | 100,66 | 103,31 | 1,48% | 1.574.855,00 |
| 18.03.2024 | 102,60 | 103,06 | 101,76 | 101,80 | -0,54% | 1.542.456,00 |
| 15.03.2024 | 101,25 | 102,42 | 101,07 | 102,35 | 0,22% | 7.019.991,00 |
| 14.03.2024 | 103,01 | 103,21 | 101,55 | 102,13 | -1,03% | 2.007.912,00 |
| 13.03.2024 | 102,79 | 103,20 | 101,51 | 103,19 | 0,64% | 2.421.107,00 |
| 12.03.2024 | 103,72 | 103,96 | 101,92 | 102,53 | -0,23% | 1.747.616,00 |
| 11.03.2024 | 102,85 | 103,36 | 101,87 | 102,77 | -0,47% | 1.635.926,00 |
| 08.03.2024 | 104,78 | 105,80 | 103,25 | 103,26 | -0,95% | 1.631.072,00 |
| 07.03.2024 | 105,52 | 105,79 | 103,64 | 104,25 | -0,52% | 2.354.699,00 |
| 06.03.2024 | 103,88 | 106,37 | 102,37 | 104,80 | 2,08% | 2.712.657,00 |
| 05.03.2024 | 103,42 | 103,70 | 101,56 | 102,66 | -0,66% | 2.884.268,00 |
| 04.03.2024 | 106,00 | 107,51 | 102,96 | 103,34 | -1,87% | 4.380.566,00 |
| 01.03.2024 | 105,88 | 112,48 | 104,93 | 105,31 | 18,11% | 12.759.130,00 |
| 29.02.2024 | 89,66 | 89,66 | 88,49 | 89,16 | 1,28% | 4.798.272,00 |
| 28.02.2024 | 86,55 | 88,38 | 86,43 | 88,03 | 0,97% | 1.853.948,00 |
| 27.02.2024 | 87,73 | 87,94 | 86,98 | 87,18 | -0,29% | 1.301.305,00 |
| 26.02.2024 | 87,40 | 88,12 | 87,04 | 87,43 | 0,03% | 1.254.309,00 |
| 23.02.2024 | 86,59 | 87,58 | 85,96 | 87,40 | 1,59% | 1.602.863,00 |
| 22.02.2024 | 85,66 | 86,59 | 85,28 | 86,03 | 1,67% | 1.738.429,00 |
| 21.02.2024 | 85,05 | 85,05 | 83,80 | 84,62 | -0,99% | 1.367.987,00 |
| 20.02.2024 | 85,27 | 85,93 | 84,81 | 85,47 | -0,28% | 1.546.389,00 |
| 16.02.2024 | 87,26 | 87,51 | 85,64 | 85,71 | -1,77% | 1.195.476,00 |
| 15.02.2024 | 87,78 | 88,58 | 86,45 | 87,25 | -0,61% | 1.684.334,00 |
| 14.02.2024 | 87,86 | 88,26 | 87,37 | 87,79 | 0,61% | 1.536.102,00 |
| 13.02.2024 | 88,94 | 89,10 | 86,57 | 87,25 | -3,79% | 1.312.223,00 |
| 12.02.2024 | 89,96 | 90,95 | 89,83 | 90,69 | 0,93% | 1.461.651,00 |
| 09.02.2024 | 89,07 | 90,34 | 88,78 | 89,85 | 1,05% | 1.405.648,00 |
| 08.02.2024 | 87,48 | 89,49 | 87,20 | 88,92 | 1,94% | 1.385.832,00 |
| 07.02.2024 | 87,89 | 87,98 | 86,79 | 87,23 | -0,43% | 1.229.526,00 |
| 06.02.2024 | 87,63 | 87,89 | 86,77 | 87,61 | 0,50% | 1.122.285,00 |
| 05.02.2024 | 87,62 | 87,68 | 86,41 | 87,17 | -0,76% | 1.341.628,00 |
| 02.02.2024 | 87,41 | 88,38 | 86,93 | 87,84 | 0,45% | 857.260,00 |
| 01.02.2024 | 87,04 | 87,67 | 86,47 | 87,45 | 0,29% | 942.198,00 |
| 31.01.2024 | 88,50 | 88,65 | 87,11 | 87,20 | -1,97% | 1.649.268,00 |
| 30.01.2024 | 88,95 | 89,75 | 88,68 | 88,95 | 0,52% | 1.696.291,00 |
| 29.01.2024 | 88,06 | 88,51 | 87,56 | 88,49 | 0,49% | 1.137.523,00 |
| 26.01.2024 | 89,27 | 89,27 | 87,64 | 88,06 | -1,32% | 1.551.171,00 |
| 25.01.2024 | 89,20 | 89,33 | 88,81 | 89,24 | 0,62% | 1.065.775,00 |
| 24.01.2024 | 88,90 | 89,49 | 88,35 | 88,69 | 0,60% | 1.428.311,00 |
| 23.01.2024 | 88,60 | 88,91 | 87,99 | 88,16 | -0,52% | 1.839.833,00 |
| 22.01.2024 | 88,71 | 88,94 | 88,16 | 88,62 | 0,92% | 1.420.913,00 |
| 19.01.2024 | 86,76 | 88,07 | 86,41 | 87,81 | 1,56% | 5.403.217,00 |
| 18.01.2024 | 86,30 | 86,50 | 85,04 | 86,46 | 1,21% | 1.693.361,00 |
| 17.01.2024 | 85,54 | 85,76 | 84,57 | 85,43 | -0,62% | 1.760.601,00 |
| 16.01.2024 | 85,63 | 86,22 | 84,81 | 85,96 | -0,82% | 2.321.482,00 |
| 12.01.2024 | 87,28 | 87,55 | 86,34 | 86,67 | -0,34% | 1.234.822,00 |
| 11.01.2024 | 86,65 | 87,42 | 85,82 | 86,97 | 0,39% | 1.348.109,00 |
| 10.01.2024 | 86,27 | 86,93 | 86,01 | 86,63 | 0,66% | 1.228.991,00 |
| 09.01.2024 | 85,34 | 86,32 | 85,06 | 86,06 | 0,09% | 1.684.329,00 |
| 08.01.2024 | 83,79 | 86,02 | 83,62 | 85,98 | 1,07% | 1.821.751,00 |
| 05.01.2024 | 85,85 | 86,50 | 85,02 | 85,07 | -1,15% | 1.486.539,00 |
| 04.01.2024 | 85,74 | 86,60 | 85,69 | 86,06 | -0,29% | 1.370.469,00 |
| 03.01.2024 | 86,20 | 86,99 | 85,91 | 86,31 | 0,12% | 1.824.665,00 |
| 02.01.2024 | 87,19 | 87,31 | 86,07 | 86,21 | -2,21% | 1.892.133,00 |
| 29.12.2023 | 88,05 | 88,54 | 87,53 | 88,16 | -0,06% | 1.169.139,00 |
| 28.12.2023 | 88,58 | 88,76 | 88,03 | 88,21 | -0,44% | 962.696,00 |
| 27.12.2023 | 89,36 | 89,67 | 88,42 | 88,60 | -0,87% | 726.793,00 |
| 26.12.2023 | 89,36 | 89,66 | 89,18 | 89,38 | -0,02% | 525.383,00 |
| 22.12.2023 | 89,93 | 89,99 | 89,01 | 89,40 | -0,17% | 828.399,00 |
| 21.12.2023 | 89,52 | 89,63 | 88,67 | 89,55 | 0,70% | 1.114.172,00 |
| 20.12.2023 | 90,26 | 90,69 | 88,90 | 88,93 | -1,89% | 1.417.190,00 |
| 19.12.2023 | 89,99 | 90,66 | 89,58 | 90,64 | 1,05% | 1.866.029,00 |
| 18.12.2023 | 88,79 | 89,99 | 88,63 | 89,70 | 0,88% | 2.172.998,00 |
| 15.12.2023 | 88,96 | 89,15 | 87,97 | 88,92 | -0,33% | 5.992.481,00 |
| 14.12.2023 | 89,79 | 90,20 | 88,51 | 89,21 | -0,37% | 3.155.604,00 |
| 13.12.2023 | 88,25 | 89,69 | 87,77 | 89,54 | 1,52% | 3.973.747,00 |
| 12.12.2023 | 90,00 | 90,14 | 88,00 | 88,20 | -1,73% | 2.131.710,00 |
| 11.12.2023 | 89,50 | 90,60 | 89,22 | 89,75 | 0,40% | 2.211.738,00 |
| 08.12.2023 | 89,08 | 90,22 | 88,93 | 89,39 | 0,38% | 1.634.087,00 |
| 07.12.2023 | 89,71 | 90,49 | 88,90 | 89,05 | -0,40% | 2.161.170,00 |
| 06.12.2023 | 91,00 | 91,39 | 89,23 | 89,41 | -1,27% | 2.282.518,00 |
| 05.12.2023 | 90,31 | 90,85 | 90,01 | 90,56 | 0,33% | 1.906.695,00 |
| 04.12.2023 | 90,86 | 90,96 | 89,43 | 90,26 | -1,12% | 2.450.687,00 |
| 01.12.2023 | 89,41 | 91,78 | 89,32 | 91,28 | -0,12% | 2.733.458,00 |
| 30.11.2023 | 89,27 | 91,60 | 88,63 | 91,39 | 2,07% | 6.731.391,00 |
| 29.11.2023 | 86,89 | 91,35 | 86,25 | 89,54 | 14,63% | 8.403.179,00 |
| 28.11.2023 | 77,87 | 78,69 | 77,56 | 78,11 | 0,03% | 2.572.329,00 |
| 27.11.2023 | 78,09 | 78,62 | 77,75 | 78,09 | -0,32% | 1.451.310,00 |