17,658$
-4,94%
Echtzeit-Aktienkurs Netskope Inc.
Bid:
Ask:
Aktienkurse zur Netskope Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,40 | 18,65 | 17,64 | 17,67 | -4,85% | 5.859.305,00 |
| 24.09.2026 | 18,39 | 18,78 | 18,22 | 18,57 | 0,00% | 6.430.396,00 |
| 23.09.2026 | 18,58 | 18,96 | 18,33 | 18,57 | 0,11% | 5.997.204,00 |
| 22.09.2026 | 18,23 | 18,74 | 18,14 | 18,55 | 0,82% | 6.859.380,00 |
| 21.09.2026 | 17,58 | 18,42 | 17,45 | 18,40 | 5,20% | 8.104.076,00 |
| 18.09.2026 | 17,47 | 17,62 | 16,88 | 17,49 | 1,63% | 16.896.369,00 |
| 17.09.2026 | 17,12 | 17,63 | 16,82 | 17,21 | -0,46% | 7.408.833,00 |
| 16.09.2026 | 17,13 | 17,90 | 17,00 | 17,29 | -1,03% | 7.473.189,00 |
| 15.09.2026 | 16,63 | 17,72 | 16,60 | 17,47 | 2,76% | 10.943.130,00 |
| 14.09.2026 | 15,05 | 17,44 | 15,05 | 17,00 | 15,65% | 13.697.919,00 |
| 11.09.2026 | 15,00 | 15,10 | 14,22 | 14,70 | -2,65% | 6.179.432,00 |
| 10.09.2026 | 14,30 | 15,39 | 14,21 | 15,10 | 4,43% | 5.607.637,00 |
| 09.09.2026 | 14,43 | 14,71 | 14,08 | 14,46 | 0,77% | 3.719.541,00 |
| 08.09.2026 | 13,79 | 14,49 | 13,31 | 14,35 | 2,94% | 5.675.376,00 |
| 04.09.2026 | 14,15 | 14,49 | 13,75 | 13,94 | -2,79% | 5.908.433,00 |
| 03.09.2026 | 15,51 | 15,64 | 13,72 | 14,34 | 4,29% | 12.955.434,00 |
| 02.09.2026 | 13,90 | 14,03 | 13,26 | 13,75 | -2,14% | 8.693.425,00 |
| 01.09.2026 | 15,02 | 15,24 | 13,97 | 14,05 | -8,23% | 6.570.244,00 |
| 31.08.2026 | 15,00 | 15,61 | 15,00 | 15,31 | 1,46% | 5.273.891,00 |
| 28.08.2026 | 14,89 | 15,19 | 14,43 | 15,09 | -0,20% | 3.824.047,00 |
| 27.08.2026 | 14,45 | 15,59 | 14,43 | 15,12 | 8,62% | 7.623.050,00 |
| 26.08.2026 | 13,20 | 13,96 | 13,14 | 13,92 | 3,11% | 3.002.443,00 |
| 25.08.2026 | 14,10 | 14,31 | 13,34 | 13,50 | -3,85% | 3.102.914,00 |
| 24.08.2026 | 14,41 | 14,54 | 13,98 | 14,04 | -3,24% | 2.863.608,00 |
| 21.08.2026 | 14,45 | 14,56 | 13,92 | 14,51 | 0,90% | 4.099.149,00 |
| 20.08.2026 | 14,56 | 14,72 | 14,15 | 14,38 | -2,18% | 2.551.061,00 |
| 19.08.2026 | 15,32 | 15,32 | 14,34 | 14,70 | -4,36% | 2.775.932,00 |
| 18.08.2026 | 15,00 | 15,52 | 14,91 | 15,37 | 0,79% | 3.209.593,00 |
| 17.08.2026 | 15,00 | 15,45 | 14,73 | 15,25 | -3,54% | 4.224.746,00 |
| 14.08.2026 | 16,19 | 16,58 | 15,68 | 15,81 | -2,35% | 3.589.644,00 |
| 13.08.2026 | 15,05 | 16,41 | 14,89 | 16,19 | 8,01% | 6.123.245,00 |
| 12.08.2026 | 15,28 | 15,39 | 14,87 | 14,99 | -2,60% | 3.598.284,00 |
| 11.08.2026 | 15,53 | 15,65 | 14,87 | 15,39 | -1,79% | 4.994.233,00 |
| 10.08.2026 | 14,84 | 15,87 | 14,73 | 15,67 | 5,38% | 8.896.123,00 |
| 07.08.2026 | 14,19 | 14,88 | 13,84 | 14,87 | 10,31% | 5.377.734,00 |
| 06.08.2026 | 13,74 | 13,91 | 13,34 | 13,48 | -4,26% | 2.627.557,00 |
| 05.08.2026 | 14,00 | 14,41 | 13,65 | 14,08 | 2,03% | 4.946.856,00 |
| 04.08.2026 | 13,33 | 13,89 | 13,23 | 13,80 | 3,29% | 4.029.904,00 |
| 03.08.2026 | 12,76 | 13,39 | 12,71 | 13,36 | 6,12% | 3.063.856,00 |
| 31.07.2026 | 12,25 | 12,63 | 12,02 | 12,59 | 4,05% | 3.817.490,00 |
| 30.07.2026 | 12,00 | 12,13 | 11,61 | 12,10 | 1,17% | 3.315.219,00 |
| 29.07.2026 | 11,88 | 12,35 | 11,74 | 11,96 | -0,17% | 2.943.599,00 |
| 28.07.2026 | 11,70 | 12,16 | 11,33 | 11,98 | 0,34% | 2.791.062,00 |
| 27.07.2026 | 11,70 | 12,17 | 11,45 | 11,94 | 3,56% | 4.122.092,00 |
| 24.07.2026 | 11,30 | 11,66 | 11,12 | 11,53 | 3,22% | 3.313.684,00 |
| 23.07.2026 | 11,95 | 12,04 | 10,54 | 11,17 | -6,57% | 7.404.987,00 |
| 22.07.2026 | 13,24 | 13,38 | 11,72 | 11,96 | -10,32% | 4.859.868,00 |
| 21.07.2026 | 13,35 | 13,64 | 13,03 | 13,33 | -1,41% | 2.956.893,00 |
| 20.07.2026 | 13,33 | 13,71 | 13,09 | 13,52 | -0,52% | 3.465.495,00 |
| 17.07.2026 | 13,20 | 14,07 | 13,13 | 13,59 | 0,67% | 5.928.997,00 |
| 16.07.2026 | 13,74 | 13,93 | 13,12 | 13,50 | 1,89% | 4.285.654,00 |
| 15.07.2026 | 14,48 | 15,02 | 13,07 | 13,25 | -7,15% | 8.861.033,00 |
| 14.07.2026 | 12,48 | 14,48 | 12,40 | 14,27 | 11,48% | 10.155.448,00 |
| 13.07.2026 | 12,87 | 12,90 | 12,11 | 12,80 | 3,90% | 4.917.823,00 |
| 10.07.2026 | 12,47 | 12,57 | 12,03 | 12,32 | -0,81% | 4.026.209,00 |
| 09.07.2026 | 11,53 | 12,47 | 11,32 | 12,42 | 4,19% | 3.217.599,00 |
| 08.07.2026 | 11,78 | 11,98 | 11,22 | 11,92 | -1,08% | 6.099.827,00 |
| 07.07.2026 | 12,40 | 12,53 | 11,85 | 12,05 | -1,39% | 3.208.899,00 |
| 06.07.2026 | 11,50 | 12,30 | 11,39 | 12,22 | 4,36% | 3.294.990,00 |
| 02.07.2026 | 11,78 | 12,05 | 11,53 | 11,71 | 0,43% | 3.921.884,00 |
| 01.07.2026 | 11,19 | 11,76 | 11,11 | 11,66 | 6,58% | 4.324.240,00 |
| 30.06.2026 | 10,53 | 11,18 | 10,36 | 10,94 | 4,24% | 4.823.242,00 |
| 29.06.2026 | 10,46 | 11,20 | 10,42 | 10,50 | 1,99% | 5.810.101,00 |
| 26.06.2026 | 9,70 | 10,34 | 9,70 | 10,29 | 4,15% | 4.370.387,00 |
| 25.06.2026 | 9,47 | 10,02 | 9,42 | 9,88 | 4,00% | 4.547.299,00 |
| 24.06.2026 | 9,51 | 9,90 | 9,35 | 9,50 | -0,31% | 5.943.392,00 |
| 23.06.2026 | 8,88 | 9,67 | 8,87 | 9,53 | 6,48% | 7.171.476,00 |
| 22.06.2026 | 8,85 | 9,51 | 8,69 | 8,95 | -0,89% | 7.775.244,00 |
| 19.06.2026 | 9,03 | 9,05 | 9,03 | 9,03 | -0,21% | - |
| 18.06.2026 | 8,79 | 9,21 | 8,67 | 9,05 | 3,78% | 32.889.373,00 |
| 17.06.2026 | 8,80 | 9,10 | 8,64 | 8,72 | -2,57% | 7.111.805,00 |
| 16.06.2026 | 8,81 | 9,24 | 8,65 | 8,95 | 1,59% | 7.865.155,00 |
| 15.06.2026 | 9,50 | 9,50 | 8,72 | 8,81 | -2,54% | 6.819.802,00 |
| 12.06.2026 | 8,84 | 9,50 | 8,71 | 9,04 | 3,79% | 9.434.181,00 |
| 11.06.2026 | 8,45 | 8,88 | 8,35 | 8,71 | 2,83% | 5.435.177,00 |
| 10.06.2026 | 8,80 | 8,91 | 8,45 | 8,47 | -5,89% | 5.446.007,00 |
| 09.06.2026 | 9,42 | 9,61 | 8,89 | 9,00 | -4,56% | 7.727.765,00 |
| 08.06.2026 | 9,85 | 9,88 | 9,42 | 9,43 | -2,13% | 5.191.679,00 |
| 05.06.2026 | 9,88 | 10,10 | 9,52 | 9,64 | -3,94% | 8.101.568,00 |
| 04.06.2026 | 9,60 | 10,65 | 9,40 | 10,03 | -19,11% | 13.960.852,00 |
| 03.06.2026 | 12,01 | 12,67 | 11,80 | 12,40 | 2,56% | 14.147.202,00 |
| 02.06.2026 | 12,48 | 12,90 | 12,06 | 12,09 | -5,99% | 7.798.730,00 |
| 01.06.2026 | 12,33 | 13,29 | 12,22 | 12,86 | 5,93% | 7.236.034,00 |
| 29.05.2026 | 11,62 | 12,15 | 11,33 | 12,14 | 5,29% | 8.624.929,00 |
| 28.05.2026 | 11,15 | 11,63 | 11,15 | 11,53 | 3,59% | 3.635.920,00 |
| 27.05.2026 | 11,23 | 11,45 | 10,95 | 11,13 | -8,17% | 5.831.933,00 |
| 26.05.2026 | 11,77 | 12,37 | 11,60 | 12,12 | 3,15% | 4.006.817,00 |
| 22.05.2026 | 11,65 | 12,05 | 11,59 | 11,75 | 1,56% | 3.058.268,00 |
| 21.05.2026 | 11,37 | 11,79 | 11,21 | 11,57 | -1,53% | 3.922.877,00 |
| 20.05.2026 | 11,28 | 11,78 | 11,02 | 11,75 | 2,80% | 2.727.582,00 |
| 19.05.2026 | 11,46 | 11,69 | 11,18 | 11,43 | 0,53% | 3.281.348,00 |
| 18.05.2026 | 11,10 | 11,62 | 11,07 | 11,37 | 1,34% | 3.358.520,00 |
| 15.05.2026 | 10,86 | 11,40 | 10,78 | 11,22 | 2,75% | 2.898.430,00 |
| 14.05.2026 | 10,66 | 11,10 | 10,26 | 10,92 | 3,41% | 2.657.329,00 |
| 13.05.2026 | 10,81 | 10,82 | 10,29 | 10,56 | -2,31% | 3.179.681,00 |
| 12.05.2026 | 11,25 | 11,30 | 10,75 | 10,81 | -3,83% | 2.093.990,00 |
| 11.05.2026 | 11,46 | 11,66 | 10,90 | 11,24 | -3,27% | 3.068.380,00 |
| 08.05.2026 | 11,20 | 11,72 | 10,78 | 11,62 | 1,93% | 8.091.067,00 |
| 07.05.2026 | 10,71 | 11,59 | 10,61 | 11,40 | 8,06% | 4.601.524,00 |
| 06.05.2026 | 10,79 | 10,87 | 10,43 | 10,55 | -2,04% | 2.676.751,00 |