70,445€
-5,04%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 72,16 | 73,66 | 69,54 | 70,15 | -5,45% | 7,00 |
| 03.04.2025 | 83,29 | 83,33 | 73,67 | 74,19 | -11,07% | 146,00 |
| 02.04.2025 | 82,81 | 84,05 | 81,60 | 83,42 | 0,62% | - |
| 01.04.2025 | 81,23 | 82,96 | 80,80 | 82,91 | 1,99% | 20,00 |
| 31.03.2025 | 81,11 | 81,98 | 79,93 | 81,29 | -0,39% | - |
| 28.03.2025 | 84,41 | 84,46 | 81,47 | 81,61 | -3,27% | 80,00 |
| 27.03.2025 | 86,18 | 86,32 | 84,03 | 84,37 | -2,19% | 10,00 |
| 26.03.2025 | 87,75 | 87,95 | 86,24 | 86,26 | -1,32% | - |
| 25.03.2025 | 88,29 | 88,73 | 87,00 | 87,41 | -0,97% | - |
| 24.03.2025 | 85,13 | 88,31 | 85,13 | 88,27 | 3,38% | - |
| 21.03.2025 | 85,10 | 85,66 | 83,79 | 85,38 | 0,61% | 4,00 |
| 20.03.2025 | 86,35 | 86,89 | 84,84 | 84,87 | -0,99% | - |
| 19.03.2025 | 84,40 | 86,87 | 84,21 | 85,71 | 1,76% | - |
| 18.03.2025 | 85,43 | 85,65 | 83,98 | 84,23 | -1,38% | 130,00 |
| 17.03.2025 | 83,79 | 86,36 | 83,79 | 85,41 | 1,03% | - |
| 14.03.2025 | 83,50 | 85,41 | 83,18 | 84,54 | 1,86% | 5,00 |
| 13.03.2025 | 84,04 | 84,64 | 82,77 | 83,00 | -1,17% | - |
| 12.03.2025 | 83,32 | 85,59 | 82,76 | 83,99 | 0,81% | - |
| 11.03.2025 | 84,96 | 85,87 | 82,43 | 83,31 | -1,91% | - |
| 10.03.2025 | 86,35 | 86,35 | 83,30 | 84,93 | -1,71% | - |
| 07.03.2025 | 85,47 | 87,03 | 84,03 | 86,41 | 1,35% | - |
| 06.03.2025 | 88,04 | 88,04 | 84,52 | 85,26 | -3,09% | - |
| 05.03.2025 | 88,38 | 89,18 | 86,51 | 87,98 | -0,15% | - |
| 04.03.2025 | 91,41 | 91,78 | 87,88 | 88,11 | -3,40% | 107,00 |
| 03.03.2025 | 96,16 | 96,43 | 90,88 | 91,21 | -5,47% | 193,00 |
| 28.02.2025 | 98,36 | 101,00 | 92,74 | 96,49 | -14,88% | 15,00 |
| 27.02.2025 | 118,91 | 120,87 | 113,29 | 113,35 | -4,43% | - |
| 26.02.2025 | 116,71 | 121,56 | 116,71 | 118,60 | 1,69% | - |
| 25.02.2025 | 117,98 | 118,34 | 115,47 | 116,63 | -1,09% | - |
| 24.02.2025 | 118,24 | 119,69 | 115,86 | 117,92 | -0,92% | - |
| 21.02.2025 | 116,43 | 121,16 | 116,43 | 119,02 | 0,30% | - |
| 20.02.2025 | 117,32 | 119,81 | 116,80 | 118,66 | -0,55% | 5,00 |
| 19.02.2025 | 115,27 | 119,61 | 115,23 | 119,32 | 3,46% | - |
| 18.02.2025 | 113,73 | 115,57 | 113,12 | 115,33 | 1,42% | - |
| 17.02.2025 | 113,59 | 113,95 | 113,59 | 113,72 | 0,19% | - |
| 14.02.2025 | 112,51 | 113,56 | 112,28 | 113,51 | 0,85% | 3,00 |
| 13.02.2025 | 113,83 | 115,60 | 112,13 | 112,55 | -0,82% | 15,00 |
| 12.02.2025 | 115,41 | 117,02 | 112,86 | 113,48 | -1,51% | - |
| 11.02.2025 | 119,40 | 119,48 | 115,10 | 115,22 | -3,44% | - |
| 10.02.2025 | 118,64 | 119,88 | 113,45 | 119,33 | 0,26% | - |
| 07.02.2025 | 119,48 | 121,63 | 118,84 | 119,02 | -0,35% | - |
| 06.02.2025 | 118,95 | 120,32 | 118,51 | 119,44 | 0,56% | - |
| 05.02.2025 | 116,05 | 118,81 | 115,30 | 118,78 | 1,66% | - |
| 04.02.2025 | 116,87 | 117,23 | 114,98 | 116,84 | 0,44% | - |
| 03.02.2025 | 116,57 | 118,35 | 114,85 | 116,33 | -1,16% | 20,00 |
| 31.01.2025 | 117,85 | 120,11 | 116,74 | 117,70 | 0,09% | - |
| 30.01.2025 | 115,43 | 118,99 | 115,43 | 117,59 | 1,68% | - |
| 29.01.2025 | 115,42 | 116,47 | 114,81 | 115,65 | 0,95% | - |
| 28.01.2025 | 114,38 | 115,76 | 112,90 | 114,56 | 0,25% | - |
| 27.01.2025 | 119,98 | 120,41 | 112,36 | 114,27 | -4,84% | 12,00 |
| 24.01.2025 | 122,03 | 122,03 | 118,92 | 120,08 | -0,89% | - |
| 23.01.2025 | 121,09 | 121,27 | 119,32 | 121,16 | 0,06% | - |
| 22.01.2025 | 118,02 | 122,01 | 118,02 | 121,09 | 2,02% | - |
| 21.01.2025 | 117,49 | 119,15 | 117,49 | 118,69 | 1,03% | - |
| 20.01.2025 | 118,52 | 118,63 | 117,36 | 117,48 | -1,15% | - |
| 17.01.2025 | 115,55 | 119,44 | 115,55 | 118,85 | 2,01% | - |
| 16.01.2025 | 116,00 | 118,03 | 116,00 | 116,51 | 0,47% | - |
| 15.01.2025 | 113,21 | 116,27 | 113,15 | 115,96 | 2,39% | - |
| 14.01.2025 | 112,44 | 114,80 | 111,42 | 113,25 | 0,68% | - |
| 13.01.2025 | 114,13 | 114,13 | 110,65 | 112,48 | -0,96% | - |
| 10.01.2025 | 114,42 | 115,01 | 112,77 | 113,57 | -0,73% | - |
| 09.01.2025 | 114,44 | 114,68 | 114,03 | 114,41 | 0,00% | - |
| 08.01.2025 | 113,05 | 114,42 | 112,21 | 114,41 | 0,98% | - |
| 07.01.2025 | 113,22 | 114,68 | 112,62 | 113,30 | -0,19% | - |
| 06.01.2025 | 113,86 | 115,09 | 112,84 | 113,52 | 0,05% | - |
| 03.01.2025 | 112,75 | 113,71 | 111,80 | 113,46 | 0,57% | - |
| 02.01.2025 | 111,89 | 114,23 | 110,35 | 112,82 | 1,82% | - |
| 30.12.2024 | 112,21 | 112,21 | 110,60 | 110,80 | -0,38% | 1,00 |
| 27.12.2024 | 113,82 | 113,82 | 110,90 | 111,22 | -2,28% | - |
| 23.12.2024 | 114,30 | 114,90 | 112,50 | 113,81 | 0,27% | - |
| 20.12.2024 | 113,39 | 114,91 | 109,93 | 113,50 | 0,11% | 10,00 |
| 19.12.2024 | 114,33 | 114,83 | 112,15 | 113,37 | -0,89% | - |
| 18.12.2024 | 116,75 | 118,25 | 112,34 | 114,39 | -2,07% | - |
| 17.12.2024 | 119,98 | 120,33 | 116,18 | 116,81 | -2,63% | - |
| 16.12.2024 | 116,07 | 120,95 | 115,54 | 119,96 | 3,74% | - |
| 13.12.2024 | 118,02 | 118,70 | 115,62 | 115,63 | -1,98% | 15,00 |
| 12.12.2024 | 116,86 | 118,57 | 115,84 | 117,96 | 0,92% | - |
| 11.12.2024 | 115,16 | 118,88 | 115,06 | 116,88 | 1,50% | - |
| 10.12.2024 | 120,91 | 121,89 | 114,55 | 115,15 | -4,75% | - |
| 09.12.2024 | 123,14 | 124,59 | 120,83 | 120,89 | -2,59% | - |
| 06.12.2024 | 121,63 | 124,41 | 121,05 | 124,11 | 2,04% | - |
| 05.12.2024 | 122,57 | 123,33 | 121,40 | 121,63 | -0,77% | 400,00 |
| 04.12.2024 | 119,55 | 123,23 | 118,25 | 122,57 | 2,53% | - |
| 03.12.2024 | 117,53 | 119,69 | 116,18 | 119,55 | 1,71% | - |
| 02.12.2024 | 115,78 | 118,20 | 115,78 | 117,54 | 1,50% | - |
| 29.11.2024 | 116,38 | 117,68 | 115,41 | 115,80 | -0,50% | - |
| 28.11.2024 | 115,99 | 116,56 | 115,99 | 116,38 | 0,33% | - |
| 27.11.2024 | 123,26 | 123,64 | 115,45 | 116,00 | -5,90% | - |
| 26.11.2024 | 120,39 | 124,02 | 119,87 | 123,27 | 2,20% | - |
| 25.11.2024 | 117,30 | 120,66 | 116,63 | 120,62 | 2,87% | 3,00 |
| 22.11.2024 | 127,25 | 132,44 | 115,90 | 117,26 | -7,00% | - |
| 21.11.2024 | 117,31 | 132,39 | 115,99 | 126,08 | 8,39% | 100,00 |
| 20.11.2024 | 115,78 | 117,17 | 114,93 | 116,32 | 0,47% | - |
| 19.11.2024 | 112,26 | 115,79 | 111,47 | 115,78 | 3,17% | 10,00 |
| 18.11.2024 | 111,25 | 113,43 | 110,82 | 112,22 | 0,80% | - |
| 15.11.2024 | 112,15 | 112,22 | 110,55 | 111,33 | -0,78% | 2,00 |
| 14.11.2024 | 113,28 | 113,96 | 110,02 | 112,21 | -0,94% | - |
| 13.11.2024 | 113,87 | 115,47 | 113,18 | 113,28 | -0,52% | - |
| 12.11.2024 | 114,43 | 115,29 | 113,49 | 113,87 | -0,38% | - |
| 11.11.2024 | 115,70 | 117,10 | 113,73 | 114,31 | -1,21% | 83,00 |