23,400€
5,41%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,00 | 22,00 | 20,90 | 21,80 | 3,32% | - |
| 04.05.2026 | 21,40 | 21,70 | 20,90 | 21,10 | -2,31% | - |
| 30.04.2026 | 22,20 | 22,60 | 20,60 | 21,60 | -4,85% | 3.105,00 |
| 29.04.2026 | 21,30 | 22,90 | 20,70 | 22,70 | 6,57% | 626,00 |
| 28.04.2026 | 21,60 | 21,80 | 20,60 | 21,30 | -3,18% | 16,00 |
| 27.04.2026 | 21,80 | 22,20 | 21,40 | 22,00 | 0,92% | 112,00 |
| 24.04.2026 | 21,80 | 22,20 | 21,60 | 21,80 | 0,93% | 990,00 |
| 23.04.2026 | 22,00 | 22,50 | 21,40 | 21,60 | -1,82% | 378,00 |
| 22.04.2026 | 22,60 | 23,30 | 21,80 | 22,00 | -3,93% | 360,00 |
| 21.04.2026 | 22,70 | 23,50 | 22,60 | 22,90 | 0,88% | 4.025,00 |
| 20.04.2026 | 23,30 | 23,50 | 22,60 | 22,70 | -3,40% | 1.060,00 |
| 17.04.2026 | 22,00 | 23,60 | 22,00 | 23,50 | 6,82% | 299,00 |
| 16.04.2026 | 21,00 | 22,40 | 20,70 | 22,00 | 4,76% | 1.282,00 |
| 15.04.2026 | 20,60 | 21,30 | 20,20 | 21,00 | 2,94% | 3.789,00 |
| 14.04.2026 | 19,90 | 20,70 | 19,85 | 20,40 | 0,99% | 5.000,00 |
| 13.04.2026 | 19,85 | 20,30 | 19,50 | 20,20 | 1,51% | - |
| 10.04.2026 | 20,00 | 20,10 | 19,55 | 19,90 | 0,51% | - |
| 09.04.2026 | 21,20 | 21,20 | 19,25 | 19,80 | -5,71% | - |
| 08.04.2026 | 21,00 | 21,60 | 20,80 | 21,00 | 0,00% | 1.707,00 |
| 07.04.2026 | 20,20 | 21,20 | 20,20 | 21,00 | 2,94% | - |
| 02.04.2026 | 19,80 | 20,60 | 19,20 | 20,40 | 2,77% | 7.800,00 |
| 01.04.2026 | 18,90 | 19,95 | 18,75 | 19,85 | 5,31% | 1.695,00 |
| 31.03.2026 | 18,70 | 19,00 | 18,30 | 18,85 | 1,34% | 3.750,00 |
| 30.03.2026 | 18,80 | 19,30 | 18,55 | 18,60 | 0,00% | 550,00 |
| 27.03.2026 | 19,15 | 19,35 | 18,40 | 18,60 | -3,63% | 840,00 |
| 26.03.2026 | 19,45 | 19,55 | 18,65 | 19,30 | -1,03% | 777,00 |
| 25.03.2026 | 21,10 | 21,70 | 19,15 | 19,50 | -9,30% | 5.130,00 |
| 24.03.2026 | 22,40 | 22,60 | 20,60 | 21,50 | -0,46% | 3.640,00 |
| 23.03.2026 | 17,85 | 21,80 | 17,75 | 21,60 | 20,33% | - |
| 20.03.2026 | 18,40 | 18,60 | 17,80 | 17,95 | -2,45% | - |
| 19.03.2026 | 18,75 | 19,10 | 18,10 | 18,40 | -2,13% | - |
| 18.03.2026 | 18,90 | 19,25 | 18,65 | 18,80 | 0,00% | - |
| 17.03.2026 | 19,05 | 19,35 | 18,40 | 18,80 | -1,05% | - |
| 16.03.2026 | 18,95 | 19,25 | 18,70 | 19,00 | 0,53% | - |
| 13.03.2026 | 18,45 | 18,90 | 18,35 | 18,90 | 2,16% | - |
| 12.03.2026 | 18,45 | 18,80 | 17,95 | 18,50 | 0,00% | - |
| 11.03.2026 | 18,25 | 18,60 | 17,90 | 18,50 | 1,65% | - |
| 10.03.2026 | 17,75 | 18,40 | 17,65 | 18,20 | 2,25% | - |
| 09.03.2026 | 17,55 | 17,90 | 17,05 | 17,80 | 1,71% | 27.300,00 |
| 06.03.2026 | 18,05 | 18,20 | 17,35 | 17,50 | -3,31% | - |
| 05.03.2026 | 18,40 | 18,75 | 17,85 | 18,10 | -2,69% | - |
| 04.03.2026 | 18,00 | 18,75 | 17,80 | 18,60 | 3,33% | - |
| 03.03.2026 | 17,85 | 18,05 | 17,35 | 18,00 | 1,12% | - |
| 02.03.2026 | 17,50 | 17,90 | 17,10 | 17,80 | 2,30% | - |
| 27.02.2026 | 17,30 | 17,50 | 17,00 | 17,40 | 0,29% | - |
| 26.02.2026 | 17,30 | 17,70 | 17,20 | 17,35 | -1,14% | - |
| 25.02.2026 | 17,00 | 17,65 | 17,00 | 17,55 | 1,74% | - |
| 24.02.2026 | 16,90 | 17,70 | 16,90 | 17,25 | 0,88% | - |
| 23.02.2026 | 17,70 | 17,75 | 16,90 | 17,10 | -3,39% | - |
| 20.02.2026 | 17,70 | 17,95 | 17,55 | 17,70 | 0,00% | - |
| 19.02.2026 | 17,30 | 17,80 | 17,30 | 17,70 | 0,57% | - |
| 18.02.2026 | 17,90 | 18,15 | 17,40 | 17,60 | -2,22% | - |
| 17.02.2026 | 18,40 | 18,55 | 17,50 | 18,00 | -2,70% | - |
| 16.02.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 13.02.2026 | 17,25 | 18,50 | 17,20 | 18,50 | 6,94% | - |
| 12.02.2026 | 17,25 | 17,45 | 16,65 | 17,30 | 0,00% | - |
| 11.02.2026 | 17,35 | 17,60 | 17,05 | 17,30 | 0,00% | - |
| 10.02.2026 | 17,45 | 17,75 | 17,20 | 17,30 | -0,57% | - |
| 09.02.2026 | 17,35 | 17,95 | 16,95 | 17,40 | 0,58% | - |
| 06.02.2026 | 16,90 | 17,65 | 16,80 | 17,30 | 2,67% | - |
| 05.02.2026 | 18,20 | 18,50 | 16,15 | 16,85 | -1,46% | 565,00 |
| 04.02.2026 | 17,75 | 18,00 | 17,00 | 17,10 | -3,39% | 600,00 |
| 03.02.2026 | 17,50 | 18,10 | 17,15 | 17,70 | 0,00% | - |
| 02.02.2026 | 17,50 | 18,20 | 17,40 | 17,70 | 0,57% | 2.030,00 |
| 30.01.2026 | 17,50 | 17,75 | 17,40 | 17,60 | 1,15% | - |
| 29.01.2026 | 17,85 | 17,95 | 17,15 | 17,40 | -2,79% | 16,00 |
| 28.01.2026 | 18,10 | 18,45 | 17,85 | 17,90 | -1,10% | - |
| 27.01.2026 | 18,15 | 18,40 | 17,95 | 18,10 | -0,55% | - |
| 26.01.2026 | 17,90 | 18,30 | 17,80 | 18,20 | 1,39% | - |
| 23.01.2026 | 18,40 | 18,50 | 17,80 | 17,95 | -2,45% | - |
| 22.01.2026 | 18,35 | 19,00 | 18,30 | 18,40 | 0,00% | - |
| 21.01.2026 | 18,30 | 18,55 | 17,90 | 18,40 | 0,55% | - |
| 20.01.2026 | 19,15 | 19,25 | 18,30 | 18,30 | -5,18% | - |
| 19.01.2026 | 19,20 | 19,30 | 19,10 | 19,30 | 0,00% | - |
| 16.01.2026 | 19,30 | 19,60 | 18,85 | 19,30 | -1,03% | - |
| 15.01.2026 | 19,40 | 19,70 | 19,20 | 19,50 | 1,56% | - |
| 14.01.2026 | 19,50 | 19,75 | 19,00 | 19,20 | -2,54% | - |
| 13.01.2026 | 19,80 | 20,20 | 19,60 | 19,70 | -1,01% | - |
| 12.01.2026 | 20,00 | 20,30 | 19,65 | 19,90 | -2,45% | 3.000,00 |
| 09.01.2026 | 20,05 | 20,60 | 19,90 | 20,40 | 1,75% | - |
| 08.01.2026 | 20,50 | 20,60 | 19,80 | 20,05 | -2,67% | - |
| 07.01.2026 | 20,70 | 21,00 | 20,10 | 20,60 | 0,00% | - |
| 06.01.2026 | 20,80 | 21,10 | 20,20 | 20,60 | -0,96% | - |
| 05.01.2026 | 20,90 | 21,20 | 20,60 | 20,80 | 0,00% | - |
| 02.01.2026 | 20,90 | 21,40 | 20,60 | 20,80 | 0,48% | - |
| 30.12.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 0,49% | - |
| 29.12.2025 | 20,80 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 23.12.2025 | 20,80 | 21,30 | 20,70 | 20,80 | 0,00% | - |
| 22.12.2025 | 20,80 | 21,20 | 20,70 | 20,80 | -0,48% | - |
| 19.12.2025 | 20,50 | 20,90 | 20,40 | 20,90 | 1,95% | - |
| 18.12.2025 | 20,10 | 20,80 | 20,10 | 20,50 | 1,99% | - |
| 17.12.2025 | 20,40 | 20,70 | 19,90 | 20,10 | -1,95% | 15.000,00 |
| 16.12.2025 | 19,90 | 20,70 | 19,50 | 20,50 | 2,24% | - |
| 15.12.2025 | 20,80 | 21,40 | 19,80 | 20,05 | -4,07% | - |
| 12.12.2025 | 21,40 | 21,70 | 20,60 | 20,90 | -3,69% | - |
| 11.12.2025 | 21,90 | 22,10 | 21,50 | 21,70 | -1,36% | 8.700,00 |
| 10.12.2025 | 22,80 | 22,90 | 22,00 | 22,00 | -3,93% | - |
| 09.12.2025 | 23,20 | 23,30 | 22,80 | 22,90 | -1,29% | - |
| 08.12.2025 | 22,80 | 23,50 | 22,80 | 23,20 | 1,75% | 975,00 |
| 05.12.2025 | 23,10 | 23,30 | 22,80 | 22,80 | -1,30% | - |