875,500€
0,44%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 622,15 | 628,25 | 608,80 | 613,60 | -1,38% | 95,00 |
| 27.08.2024 | 616,95 | 634,00 | 613,85 | 622,20 | 0,87% | 94,00 |
| 26.08.2024 | 613,80 | 618,65 | 609,90 | 616,85 | 0,51% | 8,00 |
| 23.08.2024 | 620,30 | 626,05 | 606,75 | 613,70 | -1,07% | 58,00 |
| 22.08.2024 | 625,75 | 630,75 | 615,80 | 620,35 | -0,87% | 137,00 |
| 21.08.2024 | 626,75 | 629,70 | 622,05 | 625,80 | -0,16% | 78,00 |
| 20.08.2024 | 620,45 | 640,90 | 618,85 | 626,80 | 1,02% | 84,00 |
| 19.08.2024 | 610,75 | 621,50 | 608,20 | 620,45 | 1,46% | 58,00 |
| 16.08.2024 | 604,75 | 618,10 | 602,40 | 611,55 | 1,13% | 77,00 |
| 15.08.2024 | 601,55 | 614,50 | 601,25 | 604,70 | 0,52% | 77,00 |
| 14.08.2024 | 589,80 | 601,95 | 586,45 | 601,55 | 1,98% | 27,00 |
| 13.08.2024 | 579,20 | 591,70 | 579,20 | 589,85 | 1,77% | 61,00 |
| 12.08.2024 | 580,60 | 584,30 | 574,10 | 579,60 | -0,16% | 26,00 |
| 09.08.2024 | 579,75 | 582,80 | 568,70 | 580,55 | 0,14% | 157,00 |
| 08.08.2024 | 561,35 | 580,25 | 554,30 | 579,75 | 4,37% | 16,00 |
| 07.08.2024 | 557,40 | 578,05 | 555,10 | 555,50 | -0,34% | 67,00 |
| 06.08.2024 | 549,00 | 569,30 | 547,45 | 557,40 | 1,54% | 140,00 |
| 05.08.2024 | 562,95 | 562,95 | 505,00 | 548,95 | -2,49% | 661,00 |