22,400€
-2,18%
Echtzeit-Aktienkurs NETFLIX INC. CDR
Bid:
Ask:
Aktienkurse zur NETFLIX INC. CDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 24,10 | 24,10 | 22,70 | 22,90 | -9,49% | - |
| 16.04.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 2,43% | - |
| 15.04.2026 | 24,70 | 25,10 | 24,70 | 24,70 | 1,65% | - |
| 13.04.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 1,67% | - |
| 10.04.2026 | 23,90 | 24,10 | 23,80 | 23,90 | 2,58% | - |
| 08.04.2026 | 23,60 | 23,90 | 22,80 | 23,30 | 0,87% | - |
| 07.04.2026 | 23,40 | 23,60 | 23,10 | 23,10 | 2,67% | - |
| 31.03.2026 | 22,10 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 30.03.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 26.03.2026 | 22,00 | 22,70 | 21,70 | 22,10 | -0,90% | - |
| 24.03.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 23.03.2026 | 21,70 | 22,40 | 21,20 | 22,10 | 1,38% | - |
| 19.03.2026 | 22,70 | 23,00 | 21,70 | 21,80 | -4,80% | - |
| 17.03.2026 | 22,90 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 16.03.2026 | 23,00 | 23,20 | 22,50 | 22,90 | 0,88% | 10,00 |
| 13.03.2026 | 22,70 | 23,10 | 22,50 | 22,70 | 0,89% | - |
| 12.03.2026 | 22,50 | 22,70 | 22,40 | 22,50 | -3,02% | - |
| 11.03.2026 | 23,10 | 23,60 | 22,90 | 23,20 | -0,43% | - |
| 10.03.2026 | 23,50 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 09.03.2026 | 23,60 | 23,70 | 23,10 | 23,30 | -1,69% | - |
| 06.03.2026 | 23,70 | 24,10 | 23,30 | 23,70 | -0,42% | - |
| 05.03.2026 | 23,50 | 24,00 | 23,30 | 23,80 | 1,71% | - |
| 04.03.2026 | 23,30 | 23,80 | 22,90 | 23,40 | 2,63% | - |
| 03.03.2026 | 23,00 | 23,00 | 22,30 | 22,80 | -0,87% | - |
| 02.03.2026 | 22,20 | 23,10 | 21,60 | 23,00 | 3,60% | - |
| 27.02.2026 | 21,60 | 22,30 | 20,90 | 22,20 | 14,43% | 200,00 |
| 26.02.2026 | 19,40 | 19,75 | 19,40 | 19,40 | -0,26% | - |
| 25.02.2026 | 18,50 | 19,45 | 18,40 | 19,45 | 7,16% | - |
| 24.02.2026 | 18,00 | 18,25 | 17,65 | 18,15 | 1,68% | - |
| 23.02.2026 | 18,40 | 18,50 | 17,65 | 17,85 | -3,25% | - |
| 20.02.2026 | 18,20 | 18,55 | 17,90 | 18,45 | -0,27% | - |
| 19.02.2026 | 18,35 | 18,50 | 18,10 | 18,50 | 0,54% | - |
| 18.02.2026 | 18,05 | 18,45 | 17,95 | 18,40 | 4,25% | - |
| 17.02.2026 | 18,10 | 18,40 | 17,65 | 17,65 | -2,49% | - |
| 16.02.2026 | 18,20 | 18,20 | 17,90 | 18,10 | 0,56% | - |
| 13.02.2026 | 17,90 | 18,05 | 17,55 | 18,00 | -3,74% | - |
| 12.02.2026 | 18,60 | 18,80 | 18,50 | 18,70 | -3,11% | - |
| 11.02.2026 | 19,30 | 19,40 | 19,00 | 19,30 | -1,28% | - |
| 10.02.2026 | 19,05 | 20,00 | 18,70 | 19,55 | 2,36% | - |
| 09.02.2026 | 19,35 | 19,35 | 18,75 | 19,10 | 0,26% | - |
| 06.02.2026 | 19,15 | 19,55 | 18,80 | 19,05 | -0,26% | - |
| 05.02.2026 | 19,20 | 19,60 | 18,80 | 19,10 | 2,41% | - |
| 04.02.2026 | 18,95 | 19,00 | 18,60 | 18,65 | -1,58% | - |
| 03.02.2026 | 19,65 | 19,70 | 18,85 | 18,95 | -5,96% | - |
| 02.02.2026 | 19,50 | 20,15 | 19,15 | 20,15 | 3,87% | - |
| 30.01.2026 | 19,45 | 19,45 | 19,10 | 19,40 | -1,77% | - |
| 29.01.2026 | 19,80 | 19,80 | 19,50 | 19,75 | -0,75% | - |
| 28.01.2026 | 20,05 | 20,05 | 19,60 | 19,90 | -1,24% | - |
| 27.01.2026 | 20,15 | 20,20 | 19,95 | 20,15 | -1,95% | - |
| 26.01.2026 | 20,35 | 20,55 | 20,05 | 20,55 | 0,98% | - |
| 23.01.2026 | 19,70 | 20,35 | 19,55 | 20,35 | 1,24% | - |
| 22.01.2026 | 20,20 | 20,30 | 19,90 | 20,10 | 6,35% | - |
| 21.01.2026 | 19,95 | 19,95 | 18,80 | 18,90 | -8,70% | - |
| 20.01.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -1,43% | - |
| 19.01.2026 | 20,70 | 22,10 | 20,70 | 21,00 | -0,47% | - |
| 15.01.2026 | 20,90 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 14.01.2026 | 21,40 | 21,90 | 20,90 | 21,00 | -1,41% | - |
| 09.01.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 08.01.2026 | 21,30 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 07.01.2026 | 21,30 | 21,80 | 21,30 | 21,40 | 0,00% | - |
| 06.01.2026 | 21,50 | 21,90 | 21,10 | 21,40 | -0,47% | - |
| 05.01.2026 | 21,70 | 22,00 | 21,50 | 21,50 | -0,46% | - |
| 02.01.2026 | 22,10 | 22,50 | 21,60 | 21,60 | -2,70% | - |
| 29.12.2025 | 22,10 | 22,80 | 21,90 | 22,20 | 0,91% | - |
| 23.12.2025 | 21,90 | 22,10 | 21,70 | 22,00 | -1,35% | - |
| 22.12.2025 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 19.12.2025 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 18.12.2025 | 22,30 | 22,70 | 22,10 | 22,10 | 0,91% | - |
| 16.12.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -3,52% | - |
| 15.12.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 2,25% | - |
| 11.12.2025 | 21,90 | 22,30 | 21,70 | 22,20 | -3,06% | - |
| 09.12.2025 | 22,90 | 23,10 | 22,50 | 22,90 | -4,18% | - |
| 08.12.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 1,27% | - |
| 05.12.2025 | 24,10 | 24,70 | 23,10 | 23,60 | -2,88% | - |
| 04.12.2025 | 24,30 | 24,50 | 23,90 | 24,30 | -5,08% | - |
| 03.12.2025 | 25,70 | 25,70 | 25,50 | 25,60 | -0,39% | - |
| 02.12.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 1,58% | - |
| 01.12.2025 | 25,20 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 28.11.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 27.11.2025 | 25,10 | 25,30 | 24,90 | 24,90 | 1,63% | - |
| 26.11.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -2,39% | - |
| 25.11.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 1,62% | - |
| 24.11.2025 | 24,70 | 25,10 | 24,30 | 24,70 | -4,26% | - |
| 20.11.2025 | 26,30 | 26,30 | 25,80 | 25,80 | -4,09% | - |
| 19.11.2025 | 26,70 | 27,10 | 26,70 | 26,90 | -0,74% | 10,00 |
| 18.11.2025 | 25,70 | 27,10 | 25,70 | 27,10 | 3,83% | 200,00 |
| 17.11.2025 | 26,10 | 26,20 | 25,70 | 26,10 | -2,97% | - |
| 14.11.2025 | 27,10 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 13.11.2025 | 27,30 | 27,50 | 26,90 | 26,90 | 0,00% | - |
| 12.11.2025 | 26,90 | 27,00 | 26,70 | 26,90 | 1,51% | - |
| 11.11.2025 | 26,30 | 26,70 | 26,20 | 26,50 | 1,53% | - |
| 10.11.2025 | 26,40 | 26,40 | 26,00 | 26,10 | 2,35% | - |
| 07.11.2025 | 25,90 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 06.11.2025 | 26,00 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 04.11.2025 | 26,00 | 26,10 | 25,70 | 25,90 | -3,72% | - |
| 03.11.2025 | 26,80 | 27,10 | 26,70 | 26,90 | 3,46% | - |
| 31.10.2025 | 26,00 | 26,30 | 25,80 | 26,00 | 1,17% | - |
| 30.10.2025 | 25,90 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 29.10.2025 | 26,20 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 28.10.2025 | 25,60 | 26,30 | 25,60 | 26,10 | 1,56% | - |