11,500€
-1,29%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 11,55 | 11,65 | 11,35 | 11,55 | -0,86% | - |
20.05.2024 | 11,85 | 12,00 | 11,65 | 11,65 | -1,69% | - |
17.05.2024 | 12,05 | 12,15 | 11,65 | 11,85 | -1,66% | - |
16.05.2024 | 12,05 | 12,35 | 11,95 | 12,05 | 0,00% | - |
15.05.2024 | 11,35 | 12,35 | 11,35 | 12,05 | 6,17% | - |
14.05.2024 | 11,15 | 11,45 | 11,10 | 11,35 | 0,89% | - |
13.05.2024 | 11,25 | 11,55 | 11,15 | 11,25 | 0,90% | - |
10.05.2024 | 11,15 | 11,25 | 10,95 | 11,15 | 0,90% | - |
09.05.2024 | 10,75 | 11,15 | 10,75 | 11,05 | 2,79% | - |
08.05.2024 | 10,65 | 10,90 | 10,65 | 10,75 | -4,02% | - |
07.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 14,00 |
06.05.2024 | 10,85 | 11,45 | 10,75 | 11,25 | 0,45% | - |
03.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 538,00 |
02.05.2024 | 11,15 | 11,95 | 9,80 | 10,90 | -21,86% | - |
30.04.2024 | 13,85 | 14,05 | 13,60 | 13,95 | 0,72% | - |
29.04.2024 | 13,95 | 14,05 | 13,75 | 13,85 | 0,00% | - |
26.04.2024 | 13,95 | 14,05 | 13,75 | 13,85 | 0,00% | - |
25.04.2024 | 13,55 | 13,85 | 13,50 | 13,85 | 0,36% | - |
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 | 13,45 | 13,05 | 13,25 | 0,76% | - |
17.04.2024 | 13,20 | 13,40 | 13,05 | 13,15 | -1,87% | - |
16.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | 451,00 |
15.04.2024 | 13,85 | 13,95 | 13,35 | 13,45 | -2,89% | - |
12.04.2024 | 13,95 | 14,05 | 13,75 | 13,85 | -0,72% | - |
11.04.2024 | 13,65 | 13,95 | 13,65 | 13,95 | 1,09% | - |
10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,83% | 12,00 |
09.04.2024 | 13,75 | 14,35 | 13,75 | 14,35 | 3,61% | - |
08.04.2024 | 13,85 | 14,10 | 13,75 | 13,85 | 0,00% | - |
05.04.2024 | 14,20 | 14,25 | 13,55 | 13,85 | -2,12% | - |
04.04.2024 | 14,25 | 14,45 | 14,05 | 14,15 | -0,35% | - |
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 | 0,00% | 28,00 |
27.03.2024 | 14,60 | 14,65 | 14,55 | 14,60 | 0,69% | - |
26.03.2024 | 14,50 | 14,65 | 14,30 | 14,50 | 1,40% | - |
25.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 75,00 |
22.03.2024 | 14,25 | 14,45 | 14,25 | 14,30 | 0,00% | - |
21.03.2024 | 14,00 | 14,55 | 14,00 | 14,30 | 1,78% | - |
20.03.2024 | 13,65 | 14,05 | 13,60 | 14,05 | 4,07% | - |
19.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 100,00 |
18.03.2024 | 13,45 | 13,55 | 13,15 | 13,55 | 1,50% | - |
15.03.2024 | 13,35 | 13,45 | 13,25 | 13,35 | 0,00% | - |
14.03.2024 | 13,45 | 13,55 | 13,25 | 13,35 | -0,74% | - |
13.03.2024 | 13,40 | 13,65 | 13,25 | 13,45 | 1,13% | - |
12.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 451,00 |
11.03.2024 | 13,35 | 13,35 | 13,05 | 13,20 | -2,22% | - |
08.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,89% | 4,00 |
07.03.2024 | 13,55 | 13,75 | 13,25 | 13,25 | -1,85% | - |
06.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 477,00 |
05.03.2024 | 13,70 | 13,95 | 13,35 | 13,45 | -2,18% | - |
04.03.2024 | 13,95 | 14,00 | 13,65 | 13,75 | -1,43% | - |
01.03.2024 | 13,95 | 14,05 | 13,75 | 13,95 | 1,82% | - |
29.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 436,00 |
28.02.2024 | 13,70 | 13,85 | 13,65 | 13,75 | 0,00% | - |
27.02.2024 | 13,75 | 14,00 | 13,65 | 13,75 | 0,00% | - |
26.02.2024 | 13,65 | 13,95 | 13,50 | 13,75 | 0,00% | - |
23.02.2024 | 13,50 | 13,85 | 13,50 | 13,75 | 1,48% | - |
22.02.2024 | 13,75 | 13,80 | 13,35 | 13,55 | -1,09% | - |
21.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 100,00 |
20.02.2024 | 13,65 | 13,95 | 13,35 | 13,75 | 1,10% | - |
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 | -0,37% | 136,00 |
14.02.2024 | 12,55 | 13,55 | 12,55 | 13,35 | 5,53% | - |
13.02.2024 | 13,05 | 13,05 | 12,55 | 12,65 | -3,44% | - |
12.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 9,62% | 770,00 |
09.02.2024 | 12,30 | 12,50 | 11,75 | 11,95 | 0,42% | - |
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 | 0,38% | 455,00 |
06.02.2024 | 13,30 | 13,35 | 13,15 | 13,25 | -2,57% | - |
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 | 0,38% | 453,00 |
01.02.2024 | 13,20 | 13,45 | 13,00 | 13,25 | 0,76% | - |
31.01.2024 | 13,45 | 13,50 | 13,15 | 13,15 | -2,95% | - |
30.01.2024 | 13,75 | 13,75 | 13,35 | 13,55 | -0,73% | - |
29.01.2024 | 13,70 | 13,80 | 13,40 | 13,65 | 0,00% | - |
26.01.2024 | 13,55 | 13,85 | 13,45 | 13,65 | 1,87% | - |
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 | -1,12% | 200,00 |
23.01.2024 | 13,20 | 13,55 | 13,10 | 13,35 | 1,52% | - |
22.01.2024 | 12,95 | 13,15 | 12,95 | 13,15 | 2,73% | - |
19.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 400,00 |
18.01.2024 | 12,65 | 12,85 | 12,65 | 12,85 | 1,98% | - |
17.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | 225,00 |
16.01.2024 | 12,75 | 12,85 | 12,55 | 12,75 | 0,00% | - |
15.01.2024 | 12,80 | 12,80 | 12,75 | 12,75 | -0,39% | - |
12.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 2,00 |
11.01.2024 | 12,95 | 13,00 | 12,55 | 12,75 | -0,78% | - |
10.01.2024 | 13,05 | 13,15 | 12,75 | 12,85 | -1,53% | - |
09.01.2024 | 12,95 | 13,15 | 12,80 | 13,05 | 0,77% | - |
08.01.2024 | 12,70 | 13,05 | 12,60 | 12,95 | 0,78% | - |
05.01.2024 | 12,95 | 13,05 | 12,75 | 12,85 | 1,18% | - |
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 | -0,38% | 770,00 |
02.01.2024 | 13,20 | 13,50 | 13,05 | 13,05 | -3,33% | - |
29.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 113,00 |
28.12.2023 | 13,50 | 13,55 | 13,35 | 13,45 | 0,00% | - |