943,550€
12,83%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 957,35 | 964,40 | 929,75 | 946,60 | 13,20% | 1.469,00 |
| 21.01.2025 | 836,00 | 839,05 | 823,30 | 836,25 | 0,15% | 335,00 |
| 20.01.2025 | 836,25 | 837,05 | 825,70 | 835,00 | 0,19% | 761,00 |
| 17.01.2025 | 818,85 | 841,85 | 815,50 | 833,45 | 1,91% | 120,00 |
| 16.01.2025 | 835,70 | 844,30 | 817,60 | 817,80 | -0,69% | 41,00 |
| 15.01.2025 | 806,20 | 826,05 | 803,35 | 823,50 | 2,45% | 45,00 |
| 14.01.2025 | 819,40 | 828,85 | 799,80 | 803,80 | -2,36% | 80,00 |
| 13.01.2025 | 816,05 | 829,85 | 808,10 | 823,20 | 0,63% | 146,00 |
| 10.01.2025 | 844,10 | 849,90 | 813,30 | 818,05 | -3,06% | 86,00 |
| 09.01.2025 | 847,85 | 849,30 | 840,85 | 843,90 | -0,49% | 19,00 |
| 08.01.2025 | 851,10 | 860,90 | 847,45 | 848,05 | -0,23% | 20,00 |
| 07.01.2025 | 848,30 | 854,05 | 838,35 | 850,00 | 0,12% | 191,00 |
| 06.01.2025 | 854,45 | 859,65 | 839,50 | 848,95 | -0,85% | 253,00 |
| 03.01.2025 | 868,70 | 872,70 | 855,65 | 856,25 | -0,86% | 21,00 |
| 02.01.2025 | 869,65 | 873,30 | 855,25 | 863,65 | 0,52% | 92,00 |
| 30.12.2024 | 870,50 | 874,45 | 859,10 | 859,15 | -0,41% | 55,00 |
| 27.12.2024 | 885,65 | 886,80 | 859,00 | 862,65 | -1,33% | 219,00 |
| 23.12.2024 | 878,60 | 879,95 | 865,60 | 874,30 | 0,25% | 244,00 |
| 20.12.2024 | 871,65 | 882,20 | 854,60 | 872,10 | 0,05% | 158,00 |
| 19.12.2024 | 859,45 | 877,40 | 855,85 | 871,65 | 1,45% | 939,00 |
| 18.12.2024 | 876,80 | 880,35 | 850,00 | 859,15 | -2,01% | 248,00 |
| 17.12.2024 | 877,40 | 882,45 | 873,25 | 876,80 | -0,06% | 110,00 |
| 16.12.2024 | 870,15 | 885,40 | 866,85 | 877,30 | 0,31% | 624,00 |
| 13.12.2024 | 883,75 | 885,40 | 867,45 | 874,60 | -1,04% | 84,00 |
| 12.12.2024 | 892,35 | 893,70 | 880,35 | 883,80 | -0,95% | 244,00 |
| 11.12.2024 | 871,50 | 897,95 | 869,60 | 892,30 | 2,42% | 178,00 |
| 10.12.2024 | 866,05 | 878,30 | 863,70 | 871,20 | 0,59% | 32,00 |
| 09.12.2024 | 883,55 | 888,70 | 852,45 | 866,05 | -2,12% | 254,00 |
| 06.12.2024 | 867,45 | 885,95 | 863,15 | 884,85 | 2,04% | 555,00 |
| 05.12.2024 | 866,45 | 877,25 | 861,15 | 867,20 | 0,10% | 560,00 |
| 04.12.2024 | 858,25 | 871,35 | 856,50 | 866,30 | 0,89% | 154,00 |
| 03.12.2024 | 856,45 | 859,50 | 844,05 | 858,65 | 0,26% | 78,00 |
| 02.12.2024 | 838,45 | 861,95 | 838,45 | 856,45 | 2,13% | 191,00 |
| 29.11.2024 | 836,15 | 845,80 | 830,60 | 838,55 | 0,29% | 178,00 |
| 28.11.2024 | 829,00 | 838,70 | 829,00 | 836,15 | 0,86% | 233,00 |
| 27.11.2024 | 833,80 | 835,30 | 812,95 | 829,00 | -0,55% | 225,00 |
| 26.11.2024 | 825,20 | 843,90 | 822,80 | 833,55 | 1,02% | 196,00 |
| 25.11.2024 | 863,05 | 866,35 | 823,85 | 825,15 | -4,37% | 212,00 |
| 22.11.2024 | 855,55 | 870,45 | 855,40 | 862,90 | 0,86% | 201,00 |
| 21.11.2024 | 836,30 | 866,40 | 834,15 | 855,50 | 1,94% | 268,00 |
| 20.11.2024 | 822,90 | 844,95 | 822,90 | 839,20 | 1,97% | 107,00 |
| 19.11.2024 | 800,00 | 825,25 | 790,25 | 823,00 | 2,87% | 358,00 |
| 18.11.2024 | 779,95 | 801,20 | 763,10 | 800,05 | 2,24% | 265,00 |
| 15.11.2024 | 794,90 | 794,90 | 773,60 | 782,55 | -1,55% | 198,00 |
| 14.11.2024 | 787,50 | 796,70 | 786,50 | 794,90 | 0,93% | 229,00 |
| 13.11.2024 | 772,70 | 792,60 | 771,05 | 787,60 | 1,91% | 279,00 |
| 12.11.2024 | 756,15 | 774,55 | 755,70 | 772,85 | 2,20% | 53,00 |
| 11.11.2024 | 740,75 | 757,40 | 740,75 | 756,20 | 2,09% | 174,00 |
| 08.11.2024 | 738,05 | 742,95 | 734,10 | 740,75 | 0,37% | 203,00 |
| 07.11.2024 | 727,45 | 739,35 | 722,35 | 738,05 | 1,45% | 321,00 |
| 06.11.2024 | 711,40 | 727,90 | 707,70 | 727,50 | 3,91% | 226,00 |
| 05.11.2024 | 695,95 | 702,60 | 685,55 | 700,10 | 0,59% | 130,00 |
| 04.11.2024 | 695,45 | 700,10 | 688,00 | 696,00 | 0,13% | 38,00 |
| 01.11.2024 | 693,10 | 703,40 | 687,70 | 695,10 | 0,29% | 38,00 |
| 31.10.2024 | 694,05 | 700,85 | 690,20 | 693,10 | -0,14% | 69,00 |
| 30.10.2024 | 702,60 | 704,45 | 693,15 | 694,05 | -1,13% | 13,00 |
| 29.10.2024 | 693,10 | 707,05 | 692,50 | 702,00 | 1,28% | 19,00 |
| 28.10.2024 | 699,55 | 702,95 | 691,85 | 693,15 | -0,87% | 37,00 |
| 25.10.2024 | 696,60 | 709,30 | 696,10 | 699,25 | 0,37% | 189,00 |
| 24.10.2024 | 695,95 | 699,15 | 690,80 | 696,65 | 0,14% | 186,00 |
| 23.10.2024 | 706,30 | 709,40 | 690,40 | 695,65 | -1,61% | 159,00 |
| 22.10.2024 | 713,60 | 713,60 | 704,05 | 707,05 | -0,92% | 42,00 |
| 21.10.2024 | 704,80 | 714,40 | 698,50 | 713,65 | 1,42% | 171,00 |
| 18.10.2024 | 657,25 | 705,15 | 657,25 | 703,65 | 7,00% | 1.269,00 |
| 17.10.2024 | 645,85 | 669,10 | 616,90 | 657,60 | 1,83% | 357,00 |
| 16.10.2024 | 648,00 | 652,10 | 640,75 | 645,80 | -0,34% | 30,00 |
| 15.10.2024 | 653,90 | 656,95 | 642,15 | 648,00 | -0,89% | 155,00 |
| 14.10.2024 | 660,50 | 665,55 | 652,50 | 653,85 | -1,01% | 175,00 |
| 11.10.2024 | 667,75 | 672,65 | 659,20 | 660,50 | -1,16% | 77,00 |
| 10.10.2024 | 665,00 | 672,60 | 659,90 | 668,25 | 0,55% | 159,00 |
| 09.10.2024 | 657,35 | 666,20 | 652,60 | 664,60 | 1,17% | 131,00 |
| 08.10.2024 | 640,15 | 660,60 | 636,90 | 656,90 | 2,62% | 46,00 |
| 07.10.2024 | 655,45 | 655,45 | 634,75 | 640,15 | -2,34% | 265,00 |
| 04.10.2024 | 640,85 | 656,65 | 640,05 | 655,50 | 2,26% | 183,00 |
| 03.10.2024 | 643,85 | 644,85 | 634,45 | 641,00 | -0,50% | 48,00 |
| 02.10.2024 | 638,00 | 648,10 | 633,45 | 644,25 | 0,87% | 5,00 |
| 01.10.2024 | 637,00 | 648,20 | 631,30 | 638,70 | 0,31% | 132,00 |
| 30.09.2024 | 633,25 | 637,70 | 629,45 | 636,70 | 0,45% | 102,00 |
| 27.09.2024 | 636,50 | 639,75 | 627,75 | 633,85 | -0,28% | 8,00 |
| 26.09.2024 | 648,20 | 654,95 | 628,10 | 635,65 | -2,03% | 308,00 |
| 25.09.2024 | 646,00 | 650,95 | 639,40 | 648,85 | 0,44% | 166,00 |
| 24.09.2024 | 635,50 | 647,50 | 631,90 | 646,00 | 1,62% | 144,00 |
| 23.09.2024 | 627,40 | 639,75 | 627,30 | 635,70 | 1,38% | 64,00 |
| 20.09.2024 | 631,30 | 634,80 | 625,15 | 627,05 | -0,66% | 63,00 |
| 19.09.2024 | 624,05 | 642,85 | 624,05 | 631,20 | 1,44% | 9,00 |
| 18.09.2024 | 636,25 | 637,25 | 619,40 | 622,25 | -2,23% | 24,00 |
| 17.09.2024 | 624,05 | 636,50 | 624,05 | 636,45 | 1,99% | 133,00 |
| 16.09.2024 | 628,20 | 631,00 | 619,30 | 624,05 | -0,72% | 23,00 |
| 13.09.2024 | 617,25 | 631,25 | 613,15 | 628,55 | 1,45% | 81,00 |
| 12.09.2024 | 619,30 | 629,55 | 617,00 | 619,55 | 0,05% | 158,00 |
| 11.09.2024 | 610,95 | 619,80 | 600,65 | 619,25 | 1,34% | 25,00 |
| 10.09.2024 | 613,90 | 616,70 | 603,80 | 611,05 | -0,45% | 7,00 |
| 09.09.2024 | 598,70 | 618,55 | 598,70 | 613,80 | 2,37% | 47,00 |
| 06.09.2024 | 615,75 | 617,30 | 596,55 | 599,60 | -2,63% | 75,00 |
| 05.09.2024 | 612,45 | 620,15 | 605,30 | 615,80 | 0,55% | 66,00 |
| 04.09.2024 | 612,20 | 617,70 | 605,65 | 612,45 | 0,04% | 114,00 |
| 03.09.2024 | 633,00 | 635,85 | 607,55 | 612,20 | -3,29% | 67,00 |
| 02.09.2024 | 633,90 | 634,80 | 629,80 | 633,00 | -0,11% | 49,00 |
| 30.08.2024 | 626,20 | 636,15 | 623,15 | 633,70 | 1,20% | 51,00 |
| 29.08.2024 | 613,65 | 631,45 | 609,90 | 626,20 | 2,05% | 53,00 |