13,850€
1,47%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,95 | 14,05 | 13,65 | 13,95 | 2,20% | - |
| 25.04.2024 | 13,55 | 13,70 | 13,45 | 13,65 | -1,09% | - |
| 24.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 18,00 |
| 23.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 75,00 |
| 22.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 10,00 |
| 19.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | 50,00 |
| 18.04.2024 | 13,15 | 13,40 | 13,05 | 13,25 | 1,53% | - |
| 17.04.2024 | 13,15 | 13,45 | 13,05 | 13,05 | -2,61% | - |
| 16.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,55% | 451,00 |
| 15.04.2024 | 13,85 | 13,95 | 13,70 | 13,75 | -1,43% | - |
| 12.04.2024 | 13,95 | 14,10 | 13,65 | 13,95 | 1,45% | - |
| 11.04.2024 | 13,65 | 13,95 | 13,65 | 13,75 | -0,36% | - |
| 10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,47% | 12,00 |
| 09.04.2024 | 13,80 | 14,25 | 13,75 | 14,15 | 1,43% | - |
| 08.04.2024 | 13,85 | 14,05 | 13,75 | 13,95 | 2,20% | - |
| 05.04.2024 | 14,15 | 14,25 | 13,55 | 13,65 | -5,54% | - |
| 04.04.2024 | 14,25 | 14,50 | 14,20 | 14,45 | 1,76% | - |
| 03.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 420,00 |
| 02.04.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -1,37% | 370,00 |
| 28.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 28,00 |
| 27.03.2024 | 14,60 | 14,75 | 14,55 | 14,55 | -0,68% | - |
| 26.03.2024 | 14,45 | 14,75 | 14,30 | 14,65 | 2,45% | - |
| 25.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 75,00 |
| 22.03.2024 | 14,25 | 14,40 | 14,15 | 14,25 | -1,38% | - |
| 21.03.2024 | 14,10 | 14,55 | 14,00 | 14,45 | 4,33% | - |
| 20.03.2024 | 13,65 | 13,95 | 13,60 | 13,85 | 2,59% | - |
| 19.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 100,00 |
| 18.03.2024 | 13,45 | 13,55 | 13,15 | 13,45 | 1,13% | - |
| 12.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 451,00 |
| 08.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 4,00 |
| 06.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 477,00 |
| 29.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 436,00 |
| 21.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 100,00 |
| 19.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 75,00 |
| 16.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | 428,00 |
| 15.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 136,00 |
| 12.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 10,08% | 770,00 |
| 08.02.2024 | 12,70 | 12,70 | 11,80 | 11,90 | -10,53% | 1.600,00 |
| 07.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 455,00 |
| 05.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 30,00 |
| 02.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 453,00 |
| 25.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 447,00 |
| 24.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 200,00 |
| 19.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 400,00 |
| 17.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 225,00 |
| 12.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 2,00 |
| 04.01.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -2,31% | 500,00 |
| 03.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 770,00 |
| 29.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 113,00 |
| 15.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 300,00 |
| 12.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 1.283,00 |
| 11.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 450,00 |
| 08.12.2023 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 1.302,00 |
| 05.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | 310,00 |
| 01.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | 140,00 |
| 24.11.2023 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | 200,00 |
| 14.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 500,00 |
| 02.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | 521,00 |
| 01.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 501,00 |
| 11.09.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 225,00 |
| 05.09.2023 | 11,80 | 11,80 | 11,00 | 11,00 | -9,09% | 85,00 |
| 01.09.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 400,00 |
| 31.08.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 193,00 |
| 18.08.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 500,00 |
| 09.08.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -10,00% | 100,00 |
| 04.08.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 495,00 |
| 02.08.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 475,00 |
| 01.08.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | 200,00 |
| 31.07.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 10,00 |
| 27.07.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 800,00 |
| 21.07.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 75,00 |
| 19.07.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 480,00 |
| 10.07.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 450,00 |
| 06.07.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 471,00 |
| 30.06.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 6,00 |
| 28.06.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 10,00 |
| 09.06.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 465,00 |
| 05.06.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 455,00 |
| 29.05.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 65,00 |
| 24.05.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 473,00 |
| 23.05.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 10,00 |
| 19.05.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | 40,00 |
| 17.05.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 260,00 |
| 08.05.2023 | 12,60 | 12,70 | 12,60 | 12,70 | -3,79% | 520,00 |
| 28.04.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | 95,00 |
| 27.04.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -18,59% | 120,00 |
| 25.04.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -7,69% | 600,00 |
| 14.04.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 50,00 |
| 09.03.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 5,00 |
| 06.03.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 57,00 |
| 21.02.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | 800,00 |
| 09.02.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 40,00 |
| 08.02.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 40,00 |
| 06.02.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 100,00 |
| 02.02.2023 | 18,30 | 18,30 | 17,50 | 17,50 | -6,91% | 689,00 |
| 13.01.2023 | 18,50 | 18,80 | 18,50 | 18,80 | 6,82% | 220,00 |
| 06.01.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 250,00 |
| 05.01.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | 31,00 |
| 23.12.2022 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 100,00 |
| 22.12.2022 | 17,00 | 17,00 | 17,00 | 17,00 | -15,00% | 100,00 |