19,860$
-0,25%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 20,14 | 20,14 | 19,62 | 19,86 | -0,25% | 317.161,00 |
| 26.09.2024 | 20,45 | 20,45 | 19,74 | 19,91 | -1,29% | 271.597,00 |
| 25.09.2024 | 20,82 | 21,00 | 20,06 | 20,17 | -2,89% | 293.235,00 |
| 24.09.2024 | 20,14 | 20,79 | 19,87 | 20,77 | 3,49% | 354.311,00 |
| 23.09.2024 | 20,41 | 20,48 | 19,87 | 20,07 | -1,08% | 307.522,00 |
| 20.09.2024 | 20,52 | 20,72 | 20,25 | 20,29 | -1,98% | 373.310,00 |
| 19.09.2024 | 21,28 | 21,28 | 20,59 | 20,70 | 0,78% | 214.276,00 |
| 18.09.2024 | 20,94 | 21,31 | 20,47 | 20,54 | -1,77% | 322.833,00 |
| 17.09.2024 | 21,49 | 21,49 | 20,47 | 20,91 | -2,11% | 435.303,00 |
| 16.09.2024 | 22,13 | 22,13 | 21,01 | 21,36 | -2,64% | 380.721,00 |
| 13.09.2024 | 21,55 | 22,62 | 21,03 | 21,94 | 5,28% | 1.042.131,00 |
| 12.09.2024 | 19,67 | 21,94 | 19,64 | 20,84 | 30,99% | 3.049.103,00 |
| 11.09.2024 | 15,87 | 15,97 | 15,40 | 15,91 | -0,31% | 202.427,00 |
| 10.09.2024 | 15,98 | 16,00 | 15,68 | 15,96 | 0,38% | 134.742,00 |
| 09.09.2024 | 15,80 | 16,09 | 15,66 | 15,90 | 0,89% | 136.421,00 |
| 06.09.2024 | 16,11 | 16,30 | 15,53 | 15,76 | -1,99% | 220.390,00 |
| 05.09.2024 | 16,73 | 16,79 | 15,98 | 16,08 | -3,83% | 184.498,00 |
| 04.09.2024 | 16,38 | 17,17 | 16,20 | 16,72 | 2,45% | 252.846,00 |
| 03.09.2024 | 16,62 | 17,09 | 16,16 | 16,32 | 0,55% | 321.161,00 |
| 30.08.2024 | 16,20 | 16,28 | 15,96 | 16,23 | -0,06% | 209.667,00 |
| 29.08.2024 | 16,34 | 16,49 | 16,11 | 16,24 | 0,19% | 155.018,00 |
| 28.08.2024 | 15,93 | 16,46 | 15,77 | 16,21 | 1,57% | 160.245,00 |
| 27.08.2024 | 16,66 | 16,66 | 15,95 | 15,96 | -3,74% | 185.582,00 |
| 26.08.2024 | 15,88 | 16,62 | 15,78 | 16,58 | 5,07% | 271.732,00 |
| 23.08.2024 | 15,67 | 15,97 | 15,35 | 15,78 | 1,48% | 138.707,00 |
| 22.08.2024 | 16,02 | 16,02 | 15,51 | 15,55 | -3,12% | 107.009,00 |
| 21.08.2024 | 15,98 | 16,22 | 15,77 | 16,05 | 0,82% | 193.298,00 |
| 20.08.2024 | 15,50 | 16,00 | 15,36 | 15,92 | 2,38% | 152.749,00 |
| 19.08.2024 | 15,05 | 15,58 | 15,05 | 15,55 | 2,57% | 193.556,00 |
| 16.08.2024 | 15,15 | 15,44 | 15,15 | 15,16 | -2,13% | 208.668,00 |
| 15.08.2024 | 15,41 | 15,72 | 15,38 | 15,49 | 2,11% | 148.728,00 |
| 14.08.2024 | 15,50 | 15,60 | 15,06 | 15,17 | -1,94% | 125.009,00 |
| 13.08.2024 | 15,00 | 15,53 | 14,87 | 15,47 | 3,20% | 172.337,00 |
| 12.08.2024 | 15,30 | 15,42 | 14,86 | 14,99 | -1,32% | 204.238,00 |
| 09.08.2024 | 15,33 | 15,36 | 14,98 | 15,19 | -1,11% | 157.720,00 |
| 08.08.2024 | 15,22 | 15,45 | 15,03 | 15,36 | 2,33% | 132.908,00 |
| 07.08.2024 | 14,85 | 15,25 | 14,85 | 15,01 | 2,67% | 189.730,00 |
| 06.08.2024 | 14,64 | 14,81 | 14,42 | 14,62 | 0,27% | 251.121,00 |
| 05.08.2024 | 14,26 | 14,84 | 13,96 | 14,58 | -4,42% | 268.458,00 |
| 02.08.2024 | 15,82 | 15,82 | 15,21 | 15,26 | -7,15% | 251.088,00 |
| 01.08.2024 | 16,85 | 18,66 | 15,99 | 16,43 | 3,46% | 547.931,00 |
| 31.07.2024 | 16,20 | 16,30 | 15,71 | 15,88 | -0,94% | 334.090,00 |
| 30.07.2024 | 15,92 | 16,14 | 15,89 | 16,03 | 0,69% | 134.370,00 |
| 29.07.2024 | 15,91 | 16,00 | 15,48 | 15,92 | -0,38% | 128.472,00 |
| 26.07.2024 | 15,79 | 16,02 | 15,64 | 15,98 | 2,44% | 114.782,00 |
| 25.07.2024 | 15,31 | 15,71 | 15,23 | 15,60 | 2,43% | 146.513,00 |
| 24.07.2024 | 15,44 | 15,63 | 15,20 | 15,23 | -1,93% | 106.865,00 |
| 23.07.2024 | 15,29 | 15,62 | 15,23 | 15,53 | 1,11% | 124.740,00 |
| 22.07.2024 | 15,18 | 15,38 | 14,87 | 15,36 | 1,32% | 115.029,00 |
| 19.07.2024 | 15,30 | 15,30 | 15,00 | 15,16 | -0,72% | 109.975,00 |
| 18.07.2024 | 15,71 | 16,33 | 15,24 | 15,27 | -3,29% | 207.696,00 |
| 17.07.2024 | 15,42 | 15,87 | 15,33 | 15,79 | 1,09% | 203.913,00 |
| 16.07.2024 | 15,24 | 15,64 | 15,18 | 15,62 | 3,24% | 187.130,00 |
| 15.07.2024 | 15,12 | 15,26 | 14,96 | 15,13 | 0,87% | 137.313,00 |
| 12.07.2024 | 14,93 | 15,18 | 14,90 | 15,00 | 1,21% | 130.321,00 |
| 11.07.2024 | 14,77 | 14,99 | 14,66 | 14,82 | 1,93% | 132.702,00 |
| 10.07.2024 | 14,52 | 14,55 | 14,30 | 14,54 | 0,97% | 149.279,00 |
| 09.07.2024 | 14,50 | 14,51 | 14,28 | 14,40 | -0,89% | 157.363,00 |
| 08.07.2024 | 14,63 | 14,85 | 14,44 | 14,53 | -0,34% | 161.673,00 |
| 05.07.2024 | 14,68 | 14,68 | 14,20 | 14,58 | -1,09% | 226.850,00 |
| 03.07.2024 | 14,74 | 14,84 | 14,61 | 14,74 | 0,20% | 89.680,00 |
| 02.07.2024 | 14,86 | 15,00 | 14,55 | 14,71 | -1,08% | 144.503,00 |
| 01.07.2024 | 15,33 | 15,33 | 14,73 | 14,87 | -2,81% | 155.291,00 |
| 28.06.2024 | 14,86 | 15,33 | 14,78 | 15,30 | 3,87% | 285.000,00 |
| 27.06.2024 | 14,92 | 15,01 | 14,63 | 14,73 | -0,81% | 182.100,00 |
| 26.06.2024 | 14,86 | 14,97 | 14,66 | 14,85 | -0,87% | 166.068,00 |
| 25.06.2024 | 14,40 | 15,00 | 14,33 | 14,98 | 3,89% | 147.158,00 |
| 24.06.2024 | 14,36 | 14,72 | 14,28 | 14,42 | 0,41% | 145.029,00 |
| 21.06.2024 | 14,51 | 14,62 | 14,23 | 14,36 | -0,69% | 411.830,00 |
| 20.06.2024 | 14,61 | 14,65 | 14,42 | 14,46 | -1,83% | 160.219,00 |
| 18.06.2024 | 14,63 | 14,81 | 14,43 | 14,73 | 0,61% | 190.898,00 |
| 17.06.2024 | 14,50 | 14,66 | 14,38 | 14,64 | 0,62% | 196.096,00 |
| 14.06.2024 | 14,71 | 14,81 | 14,40 | 14,55 | -2,61% | 160.474,00 |
| 13.06.2024 | 15,39 | 15,39 | 14,90 | 14,94 | -2,67% | 121.369,00 |
| 12.06.2024 | 15,10 | 15,56 | 14,85 | 15,35 | 3,44% | 195.153,00 |
| 11.06.2024 | 14,24 | 14,89 | 14,06 | 14,84 | 4,21% | 233.318,00 |
| 10.06.2024 | 14,04 | 14,26 | 13,79 | 14,24 | 1,06% | 230.925,00 |
| 07.06.2024 | 14,27 | 14,30 | 13,90 | 14,09 | -1,74% | 143.135,00 |
| 06.06.2024 | 13,64 | 14,59 | 13,57 | 14,34 | 4,44% | 308.038,00 |
| 05.06.2024 | 13,44 | 13,75 | 13,33 | 13,73 | 2,23% | 239.850,00 |
| 04.06.2024 | 13,57 | 13,68 | 13,22 | 13,43 | -2,04% | 198.752,00 |
| 03.06.2024 | 13,98 | 13,98 | 13,55 | 13,71 | -0,65% | 207.333,00 |
| 31.05.2024 | 13,71 | 13,86 | 13,44 | 13,80 | 0,88% | 274.682,00 |
| 30.05.2024 | 13,74 | 13,91 | 13,60 | 13,68 | -0,44% | 213.690,00 |
| 29.05.2024 | 13,52 | 13,88 | 13,32 | 13,74 | 0,96% | 258.660,00 |
| 28.05.2024 | 13,40 | 13,62 | 13,34 | 13,61 | 1,72% | 282.933,00 |
| 24.05.2024 | 12,95 | 13,94 | 12,95 | 13,38 | 3,48% | 429.007,00 |
| 23.05.2024 | 12,92 | 13,01 | 12,66 | 12,93 | 0,08% | 245.343,00 |
| 22.05.2024 | 12,49 | 12,94 | 12,45 | 12,92 | 3,44% | 265.589,00 |
| 21.05.2024 | 12,53 | 12,66 | 12,39 | 12,49 | -0,79% | 221.085,00 |
| 20.05.2024 | 12,86 | 12,92 | 12,58 | 12,59 | -2,40% | 186.353,00 |
| 17.05.2024 | 13,16 | 13,19 | 12,72 | 12,90 | -1,23% | 284.811,00 |
| 16.05.2024 | 13,11 | 13,41 | 13,00 | 13,06 | -0,15% | 311.505,00 |
| 15.05.2024 | 12,34 | 13,44 | 12,33 | 13,08 | 6,26% | 423.080,00 |
| 14.05.2024 | 12,20 | 12,34 | 12,17 | 12,31 | 1,90% | 218.022,00 |
| 13.05.2024 | 12,08 | 12,44 | 12,08 | 12,08 | 0,33% | 259.773,00 |
| 10.05.2024 | 12,02 | 12,20 | 11,77 | 12,04 | 0,42% | 284.950,00 |
| 09.05.2024 | 11,60 | 12,07 | 11,57 | 11,99 | 3,54% | 257.738,00 |
| 08.05.2024 | 11,58 | 11,69 | 11,43 | 11,58 | 0,70% | 337.517,00 |
| 07.05.2024 | 12,13 | 12,21 | 11,45 | 11,50 | -4,64% | 349.372,00 |