1,350€
4,25%
Echtzeit-Aktienkurs NetList Inc.
Bid:
Ask:
Aktienkurse zur NetList Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,30 | 1,47 | 1,30 | 1,34 | 3,28% | 75,00 |
| 16.05.2024 | 1,26 | 1,38 | 1,23 | 1,30 | 2,57% | - |
| 15.05.2024 | 1,24 | 1,31 | 1,22 | 1,26 | 2,23% | 21,00 |
| 14.05.2024 | 1,23 | 1,30 | 1,16 | 1,24 | 0,82% | 1.900,00 |
| 13.05.2024 | 1,22 | 1,23 | 1,17 | 1,23 | 0,62% | - |
| 10.05.2024 | 1,15 | 1,24 | 1,15 | 1,22 | 5,64% | 11.000,00 |
| 09.05.2024 | 1,17 | 1,19 | 1,15 | 1,15 | -1,71% | 874,00 |
| 08.05.2024 | 1,19 | 1,20 | 1,14 | 1,17 | -1,47% | 300,00 |
| 07.05.2024 | 1,21 | 1,21 | 1,17 | 1,19 | -1,24% | - |
| 06.05.2024 | 1,21 | 1,24 | 1,18 | 1,21 | -0,62% | 332,00 |
| 03.05.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -1,22% | - |
| 02.05.2024 | 1,27 | 1,29 | 1,22 | 1,23 | -3,16% | 2,00 |
| 30.04.2024 | 1,25 | 1,30 | 1,21 | 1,27 | 1,60% | 3,00 |
| 29.04.2024 | 1,20 | 1,28 | 1,17 | 1,25 | 5,05% | - |
| 26.04.2024 | 1,21 | 1,23 | 1,12 | 1,19 | -1,45% | 7.458,00 |
| 25.04.2024 | 1,28 | 1,34 | 1,20 | 1,21 | -5,49% | 8.575,00 |
| 24.04.2024 | 1,33 | 1,33 | 1,24 | 1,28 | -4,32% | 10.017,00 |
| 23.04.2024 | 1,36 | 1,37 | 1,19 | 1,33 | -1,66% | 578,00 |
| 22.04.2024 | 1,31 | 1,37 | 1,31 | 1,36 | 3,63% | 1.312,00 |
| 19.04.2024 | 1,18 | 1,31 | 1,18 | 1,31 | 10,57% | 110,00 |
| 18.04.2024 | 1,13 | 1,23 | 0,95 | 1,18 | 4,65% | 24.660,00 |
| 17.04.2024 | 1,21 | 1,26 | 1,13 | 1,13 | -6,22% | 5.041,00 |
| 16.04.2024 | 1,21 | 1,25 | 1,16 | 1,21 | -0,62% | 5.070,00 |
| 15.04.2024 | 1,16 | 1,26 | 1,13 | 1,21 | 4,53% | 87,00 |
| 12.04.2024 | 1,18 | 1,19 | 1,13 | 1,16 | -1,49% | 500,00 |
| 11.04.2024 | 1,20 | 1,23 | 1,17 | 1,18 | -2,08% | 1.280,00 |
| 10.04.2024 | 1,22 | 1,23 | 1,11 | 1,20 | -1,64% | 7,00 |
| 09.04.2024 | 1,21 | 1,26 | 1,17 | 1,22 | 1,24% | 558,00 |
| 08.04.2024 | 1,22 | 1,30 | 1,16 | 1,21 | -1,23% | 69,00 |
| 05.04.2024 | 1,14 | 1,27 | 1,12 | 1,22 | 7,47% | 1.473,00 |
| 04.04.2024 | 1,21 | 1,23 | 1,12 | 1,14 | -5,80% | 2.000,00 |
| 03.04.2024 | 1,30 | 1,32 | 1,17 | 1,21 | -6,76% | 266,00 |
| 02.04.2024 | 1,49 | 1,49 | 1,28 | 1,30 | -12,94% | 26.214,00 |
| 28.03.2024 | 1,53 | 1,55 | 1,45 | 1,49 | -2,94% | 146,00 |
| 27.03.2024 | 1,49 | 1,54 | 1,48 | 1,53 | 2,68% | 28,00 |
| 26.03.2024 | 1,51 | 1,54 | 1,44 | 1,49 | -1,16% | 1.183,00 |
| 25.03.2024 | 1,55 | 1,55 | 1,41 | 1,51 | -2,58% | 162,00 |
| 22.03.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 3,33% | 66,00 |
| 21.03.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 0,67% | 55,00 |
| 20.03.2024 | 1,53 | 1,55 | 1,49 | 1,49 | -2,77% | 68,00 |
| 19.03.2024 | 1,49 | 1,55 | 1,47 | 1,53 | 2,85% | 97,00 |
| 18.03.2024 | 1,59 | 1,63 | 1,46 | 1,49 | -5,99% | 3.000,00 |
| 15.03.2024 | 1,66 | 1,67 | 1,55 | 1,59 | -4,37% | 118,00 |
| 14.03.2024 | 1,65 | 1,67 | 1,58 | 1,66 | 0,61% | 179,00 |
| 13.03.2024 | 1,60 | 1,65 | 1,55 | 1,65 | 2,97% | 1.237,00 |
| 12.03.2024 | 1,44 | 1,66 | 1,40 | 1,60 | 10,92% | - |
| 11.03.2024 | 1,45 | 1,48 | 1,42 | 1,44 | -0,69% | - |
| 08.03.2024 | 1,41 | 1,48 | 1,38 | 1,45 | 3,20% | 1.085,00 |
| 07.03.2024 | 1,51 | 1,51 | 1,40 | 1,41 | -6,48% | 1.565,00 |
| 06.03.2024 | 1,41 | 1,55 | 1,41 | 1,51 | 7,12% | 195,00 |
| 05.03.2024 | 1,46 | 1,47 | 1,41 | 1,41 | -3,44% | 10,00 |
| 04.03.2024 | 1,47 | 1,51 | 1,44 | 1,46 | -1,02% | 106,00 |
| 01.03.2024 | 1,47 | 1,50 | 1,46 | 1,47 | 0,34% | 535,00 |
| 29.02.2024 | 1,49 | 1,51 | 1,43 | 1,47 | -1,68% | 750,00 |
| 28.02.2024 | 1,41 | 1,50 | 1,39 | 1,49 | 5,49% | 500,00 |
| 27.02.2024 | 1,52 | 1,53 | 1,41 | 1,41 | -6,77% | 10.320,00 |
| 26.02.2024 | 1,46 | 1,55 | 1,45 | 1,52 | 4,12% | 246,00 |
| 23.02.2024 | 1,41 | 1,48 | 1,39 | 1,46 | 3,19% | 500,00 |
| 22.02.2024 | 1,45 | 1,48 | 1,40 | 1,41 | -2,42% | 29,00 |
| 21.02.2024 | 1,46 | 1,47 | 1,43 | 1,45 | -0,86% | 516,00 |
| 20.02.2024 | 1,58 | 1,58 | 1,40 | 1,46 | -7,61% | 98,00 |
| 19.02.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 2,10% | - |
| 16.02.2024 | 1,46 | 1,61 | 1,45 | 1,55 | 6,19% | 122,00 |
| 15.02.2024 | 1,38 | 1,46 | 1,37 | 1,46 | 5,82% | 16,00 |
| 14.02.2024 | 1,32 | 1,38 | 1,28 | 1,38 | 3,97% | 671,00 |
| 13.02.2024 | 1,29 | 1,39 | 1,26 | 1,32 | 2,52% | 1.639,00 |
| 12.02.2024 | 1,53 | 1,59 | 1,18 | 1,29 | -15,69% | 4.000,00 |
| 09.02.2024 | 1,44 | 1,59 | 1,44 | 1,53 | 6,62% | 297,00 |
| 08.02.2024 | 1,39 | 1,45 | 1,33 | 1,44 | 3,24% | 191,00 |
| 07.02.2024 | 1,55 | 1,56 | 1,31 | 1,39 | -10,47% | 49,00 |
| 06.02.2024 | 1,66 | 1,66 | 1,52 | 1,55 | -6,62% | 715,00 |
| 05.02.2024 | 1,68 | 1,69 | 1,54 | 1,66 | -1,04% | 1.515,00 |
| 02.02.2024 | 1,65 | 1,70 | 1,64 | 1,68 | 1,66% | 104,00 |
| 01.02.2024 | 1,67 | 1,72 | 1,63 | 1,65 | -1,20% | 2.041,00 |
| 31.01.2024 | 1,69 | 1,72 | 1,63 | 1,67 | -0,89% | 14,00 |
| 30.01.2024 | 1,70 | 1,76 | 1,67 | 1,69 | -0,88% | 156,00 |
| 29.01.2024 | 1,81 | 1,85 | 1,67 | 1,70 | -5,94% | 358,00 |
| 26.01.2024 | 1,70 | 1,86 | 1,69 | 1,81 | 6,31% | 98,00 |
| 25.01.2024 | 1,69 | 1,75 | 1,66 | 1,70 | 0,59% | 93,00 |
| 24.01.2024 | 1,65 | 1,72 | 1,62 | 1,69 | 2,58% | 558,00 |
| 23.01.2024 | 1,73 | 1,73 | 1,60 | 1,65 | -4,76% | 619,00 |
| 22.01.2024 | 1,74 | 1,80 | 1,73 | 1,73 | -0,29% | 2.004,00 |
| 19.01.2024 | 1,90 | 2,06 | 1,69 | 1,74 | -8,55% | 1.879,00 |
| 18.01.2024 | 1,75 | 2,00 | 1,72 | 1,90 | 8,73% | 14,00 |
| 17.01.2024 | 1,78 | 1,86 | 1,72 | 1,75 | -1,55% | 2.009,00 |
| 16.01.2024 | 1,89 | 1,95 | 1,77 | 1,78 | -5,96% | 2.152,00 |
| 15.01.2024 | 1,69 | 1,90 | 1,69 | 1,89 | 11,52% | 3.600,00 |
| 12.01.2024 | 1,73 | 1,77 | 1,56 | 1,69 | -2,03% | 74,00 |
| 11.01.2024 | 1,61 | 1,81 | 1,61 | 1,73 | 7,13% | 39,00 |
| 10.01.2024 | 1,62 | 1,67 | 1,57 | 1,61 | -0,46% | 489,00 |
| 09.01.2024 | 1,79 | 1,79 | 1,60 | 1,62 | -9,24% | 730,00 |
| 08.01.2024 | 1,82 | 1,91 | 1,67 | 1,79 | -1,65% | 5.769,00 |
| 05.01.2024 | 1,86 | 2,37 | 1,81 | 1,82 | -2,29% | 3.509,00 |
| 04.01.2024 | 1,84 | 2,00 | 1,70 | 1,86 | 0,95% | 538,00 |
| 03.01.2024 | 1,86 | 2,13 | 1,82 | 1,84 | -1,21% | 6.317,00 |
| 02.01.2024 | 1,59 | 1,92 | 1,59 | 1,86 | 17,51% | 9.641,00 |
| 29.12.2023 | 1,59 | 1,59 | 1,56 | 1,59 | -0,31% | 500,00 |
| 28.12.2023 | 1,36 | 1,69 | 1,34 | 1,59 | 17,34% | 21.471,00 |
| 27.12.2023 | 1,28 | 1,36 | 1,23 | 1,36 | 6,07% | 78,00 |
| 22.12.2023 | 1,16 | 1,29 | 1,16 | 1,28 | 9,89% | 739,00 |