690,340$
-2,34%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 707,55 | 707,55 | 688,00 | 690,34 | -2,34% | 2.698.652,00 |
| 17.09.2024 | 700,82 | 707,63 | 698,37 | 706,91 | 1,49% | 2.280.124,00 |
| 16.09.2024 | 700,00 | 703,02 | 688,63 | 696,50 | -0,08% | 1.760.355,00 |
| 13.09.2024 | 680,01 | 699,64 | 680,00 | 697,06 | 1,49% | 2.039.864,00 |
| 12.09.2024 | 684,92 | 694,88 | 682,20 | 686,80 | 0,76% | 2.560.607,00 |
| 11.09.2024 | 677,46 | 682,97 | 660,80 | 681,60 | 1,18% | 2.032.501,00 |
| 10.09.2024 | 676,87 | 680,59 | 665,80 | 673,62 | -0,29% | 1.606.938,00 |
| 09.09.2024 | 674,00 | 683,50 | 672,14 | 675,59 | 1,47% | 2.305.373,00 |
| 06.09.2024 | 681,86 | 683,15 | 662,34 | 665,77 | -2,64% | 2.961.138,00 |
| 05.09.2024 | 673,14 | 687,31 | 671,86 | 683,85 | 0,61% | 1.495.497,00 |
| 04.09.2024 | 673,31 | 684,65 | 673,06 | 679,68 | 0,65% | 1.765.260,00 |
| 03.09.2024 | 700,10 | 703,86 | 671,01 | 675,32 | -3,71% | 3.074.297,00 |
| 30.08.2024 | 700,36 | 701,86 | 688,16 | 701,35 | 1,28% | 3.266.723,00 |
| 29.08.2024 | 690,00 | 699,80 | 686,07 | 692,48 | 1,26% | 1.982.294,00 |
| 28.08.2024 | 695,83 | 696,67 | 677,10 | 683,84 | -1,71% | 2.391.594,00 |
| 27.08.2024 | 688,53 | 707,89 | 686,92 | 695,72 | 1,00% | 3.137.674,00 |
| 26.08.2024 | 687,26 | 690,59 | 681,64 | 688,83 | 0,31% | 1.166.302,00 |
| 23.08.2024 | 694,13 | 696,07 | 678,63 | 686,73 | -0,32% | 2.337.403,00 |
| 22.08.2024 | 691,00 | 701,50 | 686,24 | 688,96 | -1,17% | 2.650.252,00 |
| 21.08.2024 | 697,00 | 701,00 | 691,38 | 697,12 | -0,20% | 2.143.259,00 |
| 20.08.2024 | 688,86 | 711,33 | 688,25 | 698,54 | 1,45% | 4.745.180,00 |
| 19.08.2024 | 674,07 | 688,84 | 672,91 | 688,53 | 2,15% | 2.959.021,00 |
| 16.08.2024 | 669,43 | 680,23 | 665,36 | 674,07 | 1,67% | 3.435.496,00 |
| 15.08.2024 | 668,49 | 673,19 | 659,80 | 663,00 | 0,20% | 2.611.106,00 |
| 14.08.2024 | 648,70 | 663,57 | 648,70 | 661,68 | 2,11% | 3.645.974,00 |
| 13.08.2024 | 638,56 | 650,97 | 635,50 | 648,02 | 2,35% | 2.626.359,00 |
| 12.08.2024 | 631,00 | 639,00 | 627,07 | 633,14 | -0,13% | 1.993.239,00 |
| 09.08.2024 | 622,99 | 636,62 | 622,99 | 633,94 | 0,57% | 1.924.746,00 |
| 08.08.2024 | 621,99 | 632,29 | 616,02 | 630,35 | 3,12% | 3.037.303,00 |
| 07.08.2024 | 616,07 | 632,00 | 610,64 | 611,26 | 0,26% | 2.867.628,00 |
| 06.08.2024 | 600,62 | 622,45 | 600,62 | 609,69 | 1,90% | 3.838.106,00 |
| 05.08.2024 | 587,04 | 604,56 | 587,04 | 598,31 | -2,44% | 3.442.017,00 |
| 02.08.2024 | 620,98 | 625,27 | 608,35 | 613,25 | -1,86% | 2.921.180,00 |
| 01.08.2024 | 629,25 | 646,71 | 617,61 | 624,85 | -0,53% | 3.625.030,00 |
| 31.07.2024 | 626,57 | 633,60 | 622,58 | 628,20 | 0,94% | 2.528.495,00 |
| 30.07.2024 | 630,17 | 634,69 | 617,00 | 622,36 | -0,73% | 2.473.595,00 |
| 29.07.2024 | 634,61 | 634,61 | 623,93 | 626,96 | -0,72% | 2.257.091,00 |
| 26.07.2024 | 645,00 | 646,99 | 629,77 | 631,53 | -0,40% | 2.876.343,00 |
| 25.07.2024 | 641,00 | 649,98 | 621,70 | 634,09 | -0,28% | 4.412.772,00 |
| 24.07.2024 | 635,74 | 652,42 | 632,67 | 635,89 | -1,07% | 4.084.747,00 |
| 23.07.2024 | 647,50 | 649,91 | 641,00 | 642,76 | -0,73% | 2.435.682,00 |
| 22.07.2024 | 639,50 | 656,29 | 632,60 | 647,50 | 2,24% | 5.176.992,00 |
| 19.07.2024 | 660,64 | 678,97 | 629,12 | 633,34 | -1,51% | 9.783.296,00 |
| 18.07.2024 | 656,60 | 657,04 | 639,16 | 643,04 | -0,74% | 6.102.072,00 |
| 17.07.2024 | 650,00 | 650,45 | 639,47 | 647,81 | -1,30% | 3.491.786,00 |
| 16.07.2024 | 661,80 | 663,67 | 649,13 | 656,32 | -0,02% | 2.653.559,00 |
| 15.07.2024 | 647,50 | 667,54 | 646,63 | 656,45 | 1,37% | 3.187.095,00 |
| 12.07.2024 | 652,75 | 655,92 | 643,71 | 647,60 | -0,79% | 3.267.647,00 |
| 11.07.2024 | 672,48 | 672,48 | 647,44 | 652,76 | -3,67% | 4.352.310,00 |
| 10.07.2024 | 685,02 | 687,22 | 673,16 | 677,65 | -1,18% | 2.607.540,00 |
| 09.07.2024 | 690,00 | 695,27 | 684,72 | 685,74 | 0,00% | 2.587.657,00 |
| 08.07.2024 | 687,00 | 688,86 | 681,48 | 685,74 | -0,71% | 1.752.507,00 |
| 05.07.2024 | 682,51 | 697,49 | 677,23 | 690,65 | 1,19% | 2.648.977,00 |
| 03.07.2024 | 677,48 | 683,75 | 675,50 | 682,51 | 0,43% | 1.403.545,00 |
| 02.07.2024 | 673,54 | 681,74 | 670,07 | 679,58 | 0,89% | 2.255.380,00 |
| 01.07.2024 | 674,89 | 675,02 | 663,78 | 673,61 | -0,22% | 2.130.351,00 |
| 28.06.2024 | 679,00 | 687,00 | 673,08 | 675,07 | -1,35% | 2.482.465,00 |
| 27.06.2024 | 679,35 | 688,57 | 678,14 | 684,34 | 0,98% | 2.241.543,00 |
| 26.06.2024 | 672,41 | 682,96 | 670,02 | 677,69 | 0,79% | 2.862.431,00 |
| 25.06.2024 | 673,44 | 673,66 | 662,30 | 672,41 | 0,51% | 1.879.193,00 |
| 24.06.2024 | 685,00 | 685,50 | 664,50 | 669,02 | -2,56% | 3.536.543,00 |
| 21.06.2024 | 683,26 | 686,90 | 678,10 | 686,60 | 1,11% | 3.229.680,00 |
| 20.06.2024 | 681,80 | 689,88 | 673,72 | 679,03 | -0,97% | 2.570.373,00 |
| 18.06.2024 | 675,63 | 687,06 | 674,64 | 685,67 | 1,46% | 2.943.775,00 |
| 17.06.2024 | 669,11 | 682,71 | 665,11 | 675,83 | 0,96% | 3.529.482,00 |
| 14.06.2024 | 655,05 | 675,58 | 652,64 | 669,38 | 2,49% | 4.391.941,00 |
| 13.06.2024 | 644,00 | 655,25 | 642,35 | 653,10 | 0,53% | 1.557.383,00 |
| 12.06.2024 | 652,21 | 655,78 | 643,11 | 649,66 | 0,17% | 1.776.577,00 |
| 11.06.2024 | 640,72 | 650,19 | 640,52 | 648,55 | 0,60% | 2.148.512,00 |
| 10.06.2024 | 641,01 | 644,79 | 635,59 | 644,65 | 0,50% | 1.550.226,00 |
| 07.06.2024 | 649,38 | 650,40 | 640,24 | 641,47 | -1,09% | 1.603.216,00 |
| 06.06.2024 | 644,89 | 657,99 | 644,24 | 648,52 | -0,27% | 2.400.472,00 |
| 05.06.2024 | 634,02 | 651,25 | 628,25 | 650,27 | 2,95% | 2.552.575,00 |
| 04.06.2024 | 633,78 | 635,23 | 626,44 | 631,62 | -0,37% | 2.847.626,00 |
| 03.06.2024 | 645,22 | 646,78 | 627,27 | 633,97 | -1,19% | 2.082.859,00 |
| 31.05.2024 | 644,01 | 648,58 | 628,30 | 641,62 | -0,93% | 3.133.450,00 |
| 30.05.2024 | 653,52 | 656,49 | 644,73 | 647,66 | -1,06% | 2.369.378,00 |
| 29.05.2024 | 644,13 | 664,25 | 643,89 | 654,62 | 0,87% | 3.487.546,00 |
| 28.05.2024 | 647,05 | 649,75 | 643,03 | 649,00 | 0,35% | 2.427.301,00 |
| 24.05.2024 | 639,40 | 652,00 | 637,60 | 646,75 | 1,74% | 2.615.260,00 |
| 23.05.2024 | 642,34 | 642,71 | 630,00 | 635,67 | -0,75% | 2.280.751,00 |
| 22.05.2024 | 647,14 | 649,25 | 638,12 | 640,47 | -1,56% | 2.041.975,00 |
| 21.05.2024 | 636,76 | 650,88 | 634,22 | 650,61 | 1,53% | 2.796.168,00 |
| 20.05.2024 | 620,40 | 644,37 | 619,52 | 640,82 | 3,18% | 3.790.884,00 |
| 17.05.2024 | 617,00 | 625,79 | 614,71 | 621,10 | 1,73% | 3.650.117,00 |
| 16.05.2024 | 615,75 | 618,34 | 609,09 | 610,52 | -0,49% | 3.045.092,00 |
| 15.05.2024 | 618,57 | 624,10 | 609,10 | 613,52 | -0,02% | 5.640.778,00 |
| 14.05.2024 | 615,17 | 621,48 | 608,40 | 613,66 | -0,48% | 2.765.261,00 |
| 13.05.2024 | 614,30 | 618,22 | 606,83 | 616,59 | 0,94% | 2.113.794,00 |
| 10.05.2024 | 619,00 | 623,98 | 605,06 | 610,87 | -0,23% | 2.637.009,00 |
| 09.05.2024 | 614,40 | 615,72 | 605,75 | 612,26 | 0,46% | 1.872.071,00 |
| 08.05.2024 | 601,63 | 618,22 | 601,63 | 609,47 | 0,57% | 3.077.615,00 |
| 07.05.2024 | 596,28 | 606,05 | 591,32 | 606,00 | 1,48% | 3.473.951,00 |
| 06.05.2024 | 581,82 | 597,34 | 580,25 | 597,14 | 3,07% | 3.294.521,00 |
| 03.05.2024 | 566,00 | 580,26 | 565,16 | 579,34 | 2,45% | 3.248.178,00 |
| 02.05.2024 | 556,02 | 565,46 | 555,59 | 565,46 | 2,49% | 2.505.598,00 |
| 01.05.2024 | 547,84 | 560,39 | 544,25 | 551,71 | 0,20% | 3.016.608,00 |
| 30.04.2024 | 560,00 | 560,00 | 549,38 | 550,62 | -1,59% | 2.643.114,00 |
| 29.04.2024 | 559,18 | 559,64 | 554,24 | 559,49 | -0,31% | 2.496.648,00 |
| 26.04.2024 | 558,21 | 562,92 | 553,19 | 561,23 | -0,63% | 4.304.005,00 |