118,500$
0,03%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 117,43 | 119,18 | 117,08 | 118,50 | 0,03% | 1.839.358,00 |
| 30.09.2025 | 118,37 | 119,39 | 116,53 | 118,46 | -0,09% | 2.055.343,00 |
| 29.09.2025 | 120,67 | 121,15 | 118,15 | 118,57 | -1,09% | 1.600.152,00 |
| 26.09.2025 | 120,84 | 120,95 | 119,34 | 119,88 | -0,75% | 1.470.105,00 |
| 25.09.2025 | 121,87 | 122,00 | 119,62 | 120,78 | -2,00% | 1.865.913,00 |
| 24.09.2025 | 123,22 | 123,59 | 122,32 | 123,25 | -0,15% | 1.823.287,00 |
| 23.09.2025 | 124,61 | 124,78 | 122,92 | 123,44 | -0,94% | 1.847.772,00 |
| 22.09.2025 | 124,52 | 125,22 | 123,75 | 124,61 | -0,44% | 1.426.902,00 |
| 19.09.2025 | 126,54 | 126,64 | 124,35 | 125,16 | -0,95% | 7.015.610,00 |
| 18.09.2025 | 123,88 | 126,54 | 123,88 | 126,36 | 1,97% | 1.834.422,00 |
| 17.09.2025 | 123,20 | 124,76 | 122,21 | 123,92 | 0,45% | 1.767.490,00 |
| 16.09.2025 | 124,06 | 124,54 | 122,67 | 123,37 | -0,64% | 1.682.315,00 |
| 15.09.2025 | 124,30 | 125,82 | 123,42 | 124,16 | 0,13% | 2.477.587,00 |
| 12.09.2025 | 125,05 | 125,26 | 123,75 | 124,00 | -0,87% | 1.868.340,00 |
| 11.09.2025 | 124,30 | 125,63 | 122,58 | 125,09 | 1,26% | 2.106.486,00 |
| 10.09.2025 | 123,67 | 124,62 | 122,74 | 123,53 | 0,33% | 2.168.647,00 |
| 09.09.2025 | 121,60 | 123,25 | 120,73 | 123,12 | 1,61% | 1.979.650,00 |
| 08.09.2025 | 118,83 | 121,33 | 118,38 | 121,17 | 2,04% | 3.017.826,00 |
| 05.09.2025 | 119,00 | 120,46 | 117,54 | 118,75 | -0,07% | 1.412.304,00 |
| 04.09.2025 | 117,00 | 118,99 | 115,20 | 118,83 | 1,93% | 2.049.695,00 |
| 03.09.2025 | 115,41 | 116,58 | 115,39 | 116,58 | 1,05% | 1.981.630,00 |
| 02.09.2025 | 110,91 | 115,60 | 110,21 | 115,37 | 2,29% | 2.709.505,00 |
| 29.08.2025 | 116,46 | 118,24 | 112,19 | 112,79 | -3,78% | 2.552.060,00 |
| 28.08.2025 | 108,61 | 117,42 | 108,61 | 117,22 | 4,54% | 4.681.141,00 |
| 27.08.2025 | 109,42 | 112,46 | 109,30 | 112,13 | 2,49% | 3.297.177,00 |
| 26.08.2025 | 110,80 | 111,26 | 109,39 | 109,41 | -1,44% | 3.082.116,00 |
| 25.08.2025 | 110,37 | 111,54 | 109,94 | 111,01 | 0,44% | 2.293.360,00 |
| 22.08.2025 | 108,47 | 110,86 | 107,56 | 110,52 | 2,55% | 1.317.757,00 |
| 21.08.2025 | 108,12 | 108,65 | 107,26 | 107,78 | -0,59% | 1.509.508,00 |
| 20.08.2025 | 109,18 | 109,23 | 105,86 | 108,42 | -0,68% | 2.492.165,00 |
| 19.08.2025 | 109,07 | 110,10 | 108,69 | 109,16 | 0,24% | 1.725.513,00 |
| 18.08.2025 | 108,55 | 109,39 | 108,34 | 108,90 | 0,10% | 1.193.297,00 |
| 15.08.2025 | 109,62 | 110,01 | 108,07 | 108,79 | -0,70% | 2.065.032,00 |
| 14.08.2025 | 108,79 | 109,85 | 108,04 | 109,56 | 0,15% | 1.963.808,00 |
| 13.08.2025 | 108,00 | 109,51 | 107,37 | 109,40 | 1,50% | 1.303.124,00 |
| 12.08.2025 | 106,45 | 108,05 | 106,29 | 107,78 | 1,78% | 1.557.540,00 |
| 11.08.2025 | 105,90 | 107,28 | 105,33 | 105,89 | -0,30% | 1.289.651,00 |
| 08.08.2025 | 104,51 | 106,49 | 103,90 | 106,21 | 2,27% | 1.261.020,00 |
| 07.08.2025 | 104,34 | 104,61 | 102,36 | 103,85 | 0,50% | 1.327.614,00 |
| 06.08.2025 | 102,69 | 104,26 | 102,13 | 103,33 | 1,29% | 1.630.218,00 |
| 05.08.2025 | 103,77 | 104,03 | 101,80 | 102,01 | -1,18% | 1.246.363,00 |
| 04.08.2025 | 101,82 | 103,32 | 101,23 | 103,23 | 2,12% | 1.191.085,00 |
| 01.08.2025 | 102,51 | 102,84 | 100,56 | 101,09 | -2,92% | 1.413.693,00 |
| 31.07.2025 | 104,88 | 105,92 | 103,90 | 104,13 | -0,54% | 1.196.070,00 |
| 30.07.2025 | 106,00 | 106,50 | 104,18 | 104,70 | -1,28% | 1.362.651,00 |
| 29.07.2025 | 107,66 | 107,92 | 105,39 | 106,06 | -0,80% | 1.263.443,00 |
| 28.07.2025 | 105,36 | 107,13 | 105,36 | 106,91 | 1,88% | 1.174.569,00 |
| 25.07.2025 | 105,09 | 105,34 | 104,37 | 104,94 | 0,27% | 890.360,00 |
| 24.07.2025 | 105,73 | 106,35 | 104,60 | 104,66 | -1,15% | 1.583.893,00 |
| 23.07.2025 | 105,65 | 106,50 | 105,32 | 105,88 | 0,89% | 2.080.705,00 |
| 22.07.2025 | 107,47 | 107,97 | 104,92 | 104,95 | -2,34% | 1.646.553,00 |
| 21.07.2025 | 109,04 | 109,06 | 106,92 | 107,46 | -0,84% | 2.088.973,00 |
| 18.07.2025 | 108,18 | 110,32 | 107,76 | 108,37 | 1,04% | 1.731.793,00 |
| 17.07.2025 | 104,34 | 107,26 | 104,04 | 107,25 | 2,97% | 2.576.986,00 |
| 16.07.2025 | 103,65 | 104,48 | 102,38 | 104,16 | 0,67% | 1.348.419,00 |
| 15.07.2025 | 105,83 | 105,83 | 103,43 | 103,47 | -1,15% | 973.675,00 |
| 14.07.2025 | 105,01 | 105,39 | 102,72 | 104,67 | -0,57% | 1.274.989,00 |
| 11.07.2025 | 105,40 | 105,97 | 104,57 | 105,27 | -1,08% | 1.537.772,00 |
| 10.07.2025 | 106,84 | 106,89 | 105,71 | 106,42 | -0,23% | 1.311.068,00 |
| 09.07.2025 | 106,66 | 107,07 | 105,60 | 106,67 | 0,01% | 1.197.378,00 |
| 08.07.2025 | 106,18 | 107,16 | 105,26 | 106,66 | 1,10% | 1.270.320,00 |
| 07.07.2025 | 106,87 | 107,91 | 105,20 | 105,50 | -1,64% | 1.376.554,00 |
| 03.07.2025 | 107,45 | 108,25 | 106,85 | 107,26 | -0,33% | 940.236,00 |
| 02.07.2025 | 106,40 | 107,68 | 104,85 | 107,61 | 0,86% | 1.398.361,00 |
| 01.07.2025 | 106,05 | 108,10 | 105,62 | 106,69 | 0,13% | 1.487.513,00 |
| 30.06.2025 | 106,50 | 106,97 | 105,44 | 106,55 | 0,79% | 2.001.338,00 |
| 27.06.2025 | 105,29 | 106,46 | 103,47 | 105,72 | 0,93% | 2.932.757,00 |
| 26.06.2025 | 105,32 | 105,75 | 103,54 | 104,75 | -0,41% | 2.111.971,00 |
| 25.06.2025 | 106,42 | 107,00 | 105,05 | 105,18 | -0,90% | 1.671.824,00 |
| 24.06.2025 | 104,80 | 106,22 | 103,91 | 106,13 | 1,78% | 1.823.666,00 |
| 23.06.2025 | 102,03 | 104,36 | 101,73 | 104,27 | 1,56% | 2.261.468,00 |
| 20.06.2025 | 103,50 | 103,93 | 101,84 | 102,67 | -0,08% | 3.000.600,00 |
| 18.06.2025 | 104,13 | 104,24 | 102,41 | 102,75 | -0,44% | 1.859.648,00 |
| 17.06.2025 | 103,57 | 104,64 | 102,45 | 103,20 | -0,96% | 2.121.755,00 |
| 16.06.2025 | 101,65 | 104,28 | 101,17 | 104,20 | 3,69% | 2.110.909,00 |
| 13.06.2025 | 101,48 | 102,01 | 99,90 | 100,49 | -2,38% | 3.466.861,00 |
| 12.06.2025 | 102,15 | 103,70 | 101,92 | 102,94 | 0,30% | 1.892.525,00 |
| 11.06.2025 | 102,99 | 102,99 | 101,19 | 102,63 | 0,12% | 2.778.757,00 |
| 10.06.2025 | 103,06 | 103,59 | 102,00 | 102,51 | -0,53% | 1.879.659,00 |
| 09.06.2025 | 106,92 | 107,09 | 102,86 | 103,06 | -3,00% | 2.291.695,00 |
| 06.06.2025 | 105,50 | 106,98 | 104,84 | 106,25 | 1,58% | 2.855.085,00 |
| 05.06.2025 | 103,91 | 105,00 | 103,27 | 104,60 | 0,81% | 2.669.958,00 |
| 04.06.2025 | 104,00 | 105,01 | 103,54 | 103,76 | 0,10% | 2.665.222,00 |
| 03.06.2025 | 98,77 | 103,72 | 98,49 | 103,66 | 4,95% | 2.672.328,00 |
| 02.06.2025 | 99,02 | 99,11 | 96,13 | 98,77 | -0,30% | 3.026.131,00 |
| 30.05.2025 | 94,50 | 100,99 | 94,11 | 99,07 | -0,14% | 6.853.284,00 |
| 29.05.2025 | 100,00 | 100,22 | 98,20 | 99,21 | -0,46% | 3.891.852,00 |
| 28.05.2025 | 100,69 | 101,13 | 99,54 | 99,67 | -0,70% | 1.770.145,00 |
| 27.05.2025 | 99,86 | 100,48 | 99,12 | 100,37 | 2,42% | 2.098.011,00 |
| 23.05.2025 | 97,92 | 98,50 | 96,89 | 98,00 | -1,78% | 2.840.413,00 |
| 22.05.2025 | 99,57 | 100,52 | 98,88 | 99,78 | 0,21% | 1.519.014,00 |
| 21.05.2025 | 100,11 | 102,17 | 99,19 | 99,57 | -1,47% | 1.777.114,00 |
| 20.05.2025 | 100,49 | 101,70 | 100,11 | 101,06 | -0,46% | 1.623.433,00 |
| 19.05.2025 | 99,62 | 101,95 | 99,18 | 101,53 | 0,99% | 2.015.354,00 |
| 16.05.2025 | 99,98 | 100,96 | 99,37 | 100,53 | 0,71% | 1.698.567,00 |
| 15.05.2025 | 99,19 | 99,84 | 98,28 | 99,82 | 0,17% | 1.893.349,00 |
| 14.05.2025 | 99,97 | 100,44 | 99,00 | 99,65 | 0,12% | 1.836.517,00 |
| 13.05.2025 | 98,43 | 99,80 | 98,11 | 99,53 | 1,12% | 1.365.955,00 |
| 12.05.2025 | 97,50 | 98,54 | 97,14 | 98,43 | 5,33% | 1.532.442,00 |
| 09.05.2025 | 95,06 | 95,21 | 93,23 | 93,45 | -1,05% | 1.357.773,00 |