13,850€
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2023 | 13,60 | 13,60 | 13,40 | 13,45 | 0,75% | - |
| 22.12.2023 | 13,45 | 13,65 | 13,35 | 13,35 | -0,74% | - |
| 21.12.2023 | 13,35 | 13,50 | 13,25 | 13,45 | 1,51% | - |
| 20.12.2023 | 13,55 | 13,85 | 13,25 | 13,25 | -2,21% | - |
| 19.12.2023 | 13,45 | 13,65 | 13,35 | 13,55 | 0,74% | - |
| 18.12.2023 | 13,55 | 13,60 | 13,25 | 13,45 | -1,10% | - |
| 15.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 300,00 |
| 14.12.2023 | 13,85 | 14,20 | 13,35 | 13,55 | -2,17% | - |
| 13.12.2023 | 13,60 | 13,95 | 13,45 | 13,85 | 2,59% | - |
| 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 | 1,16% | 1.302,00 |
| 07.12.2023 | 13,05 | 13,10 | 12,80 | 12,95 | -0,77% | - |
| 06.12.2023 | 13,00 | 13,15 | 12,75 | 13,05 | 1,16% | - |