26,210$
-3,03%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,23 | 27,27 | 26,01 | 26,21 | -3,03% | 311.323,00 |
| 20.02.2025 | 27,18 | 27,18 | 26,34 | 27,03 | -0,73% | 274.744,00 |
| 19.02.2025 | 26,81 | 27,56 | 26,14 | 27,23 | 0,96% | 355.714,00 |
| 18.02.2025 | 28,33 | 28,95 | 26,57 | 26,97 | -5,24% | 541.346,00 |
| 14.02.2025 | 29,36 | 29,46 | 28,44 | 28,46 | -3,26% | 319.499,00 |
| 13.02.2025 | 29,65 | 30,29 | 28,65 | 29,42 | 0,00% | 551.105,00 |
| 12.02.2025 | 30,41 | 31,00 | 29,41 | 29,42 | -4,82% | 559.318,00 |
| 11.02.2025 | 30,22 | 30,94 | 29,58 | 30,91 | 1,85% | 515.233,00 |
| 10.02.2025 | 29,53 | 30,46 | 29,08 | 30,35 | 3,27% | 661.981,00 |
| 07.02.2025 | 28,63 | 30,04 | 28,61 | 29,39 | 3,01% | 625.401,00 |
| 06.02.2025 | 26,00 | 28,56 | 25,32 | 28,53 | 1,35% | 890.896,00 |
| 05.02.2025 | 28,47 | 28,47 | 27,55 | 28,15 | -0,35% | 556.095,00 |
| 04.02.2025 | 27,33 | 28,30 | 26,96 | 28,25 | 2,73% | 530.687,00 |
| 03.02.2025 | 27,01 | 27,55 | 26,72 | 27,50 | -0,54% | 377.251,00 |
| 31.01.2025 | 27,80 | 28,32 | 27,15 | 27,65 | -0,40% | 659.908,00 |
| 30.01.2025 | 26,93 | 28,08 | 26,93 | 27,76 | 4,17% | 267.236,00 |
| 29.01.2025 | 26,02 | 26,75 | 25,97 | 26,65 | 0,60% | 294.950,00 |
| 28.01.2025 | 25,94 | 26,52 | 25,82 | 26,49 | 2,59% | 299.564,00 |
| 27.01.2025 | 27,34 | 27,34 | 25,47 | 25,82 | -7,29% | 497.006,00 |
| 24.01.2025 | 28,50 | 28,81 | 27,80 | 27,85 | -2,79% | 268.180,00 |
| 23.01.2025 | 28,06 | 28,67 | 27,90 | 28,65 | 1,56% | 234.535,00 |
| 22.01.2025 | 27,73 | 28,43 | 27,65 | 28,21 | 2,25% | 296.775,00 |
| 21.01.2025 | 27,43 | 27,74 | 27,07 | 27,59 | 1,55% | 359.008,00 |
| 17.01.2025 | 26,85 | 27,32 | 26,73 | 27,17 | 1,99% | 211.038,00 |
| 16.01.2025 | 26,81 | 27,03 | 26,43 | 26,64 | -0,60% | 223.435,00 |
| 15.01.2025 | 26,98 | 27,25 | 26,36 | 26,80 | 1,98% | 210.820,00 |
| 14.01.2025 | 26,07 | 26,92 | 26,07 | 26,28 | 1,31% | 200.518,00 |
| 13.01.2025 | 25,92 | 26,12 | 25,55 | 25,94 | -1,29% | 249.664,00 |
| 10.01.2025 | 26,52 | 26,69 | 25,95 | 26,28 | -2,49% | 249.186,00 |
| 08.01.2025 | 27,03 | 27,19 | 26,35 | 26,95 | -1,39% | 301.161,00 |
| 07.01.2025 | 27,47 | 27,52 | 26,72 | 27,33 | -0,44% | 252.598,00 |
| 06.01.2025 | 27,52 | 27,85 | 27,03 | 27,45 | -0,25% | 301.453,00 |
| 03.01.2025 | 27,25 | 27,66 | 27,04 | 27,52 | 1,36% | 189.318,00 |
| 02.01.2025 | 27,95 | 27,95 | 26,76 | 27,15 | -2,58% | 318.457,00 |
| 31.12.2024 | 27,83 | 28,10 | 27,24 | 27,87 | 0,65% | 272.281,00 |
| 30.12.2024 | 27,85 | 28,13 | 27,09 | 27,69 | -1,60% | 288.372,00 |
| 27.12.2024 | 29,00 | 29,02 | 27,67 | 28,14 | -3,07% | 262.288,00 |
| 26.12.2024 | 28,29 | 29,08 | 28,23 | 29,03 | 2,25% | 279.349,00 |
| 24.12.2024 | 27,16 | 28,45 | 26,95 | 28,39 | 4,41% | 250.719,00 |
| 23.12.2024 | 28,00 | 28,14 | 26,95 | 27,19 | -2,89% | 417.644,00 |
| 20.12.2024 | 26,23 | 29,44 | 26,04 | 28,00 | 4,83% | 1.114.331,00 |
| 19.12.2024 | 27,83 | 28,45 | 26,56 | 26,71 | -0,71% | 567.447,00 |
| 18.12.2024 | 30,24 | 31,55 | 26,76 | 26,90 | 4,75% | 948.816,00 |
| 17.12.2024 | 26,00 | 26,07 | 25,33 | 25,68 | -0,47% | 332.787,00 |
| 16.12.2024 | 25,38 | 25,94 | 25,33 | 25,80 | 1,53% | 201.052,00 |
| 13.12.2024 | 25,34 | 25,61 | 25,06 | 25,41 | 0,12% | 180.056,00 |
| 12.12.2024 | 25,42 | 25,80 | 25,30 | 25,38 | 0,59% | 277.511,00 |
| 11.12.2024 | 25,24 | 25,44 | 24,67 | 25,23 | 0,60% | 229.993,00 |
| 10.12.2024 | 24,02 | 25,33 | 24,02 | 25,08 | 3,76% | 288.187,00 |
| 09.12.2024 | 24,54 | 24,78 | 24,09 | 24,17 | -2,19% | 293.736,00 |
| 06.12.2024 | 25,47 | 25,80 | 24,65 | 24,71 | -2,56% | 188.771,00 |
| 05.12.2024 | 25,19 | 25,81 | 25,13 | 25,36 | 0,16% | 243.488,00 |
| 04.12.2024 | 25,54 | 25,80 | 24,90 | 25,32 | -0,74% | 479.961,00 |
| 03.12.2024 | 24,52 | 25,64 | 24,45 | 25,51 | 3,83% | 318.996,00 |
| 02.12.2024 | 24,59 | 24,86 | 23,96 | 24,57 | -0,12% | 355.749,00 |
| 29.11.2024 | 24,25 | 24,66 | 23,89 | 24,60 | 2,33% | 185.161,00 |
| 27.11.2024 | 25,20 | 25,39 | 23,89 | 24,04 | -4,11% | 346.005,00 |
| 26.11.2024 | 24,30 | 25,20 | 24,30 | 25,07 | 3,13% | 409.939,00 |
| 25.11.2024 | 24,48 | 25,02 | 24,23 | 24,31 | 0,04% | 449.585,00 |
| 22.11.2024 | 24,00 | 24,43 | 23,97 | 24,30 | 0,83% | 344.045,00 |
| 20.11.2024 | 24,23 | 24,34 | 23,66 | 24,10 | -0,29% | 215.358,00 |
| 19.11.2024 | 24,40 | 24,43 | 23,91 | 24,17 | -1,19% | 405.329,00 |
| 18.11.2024 | 24,04 | 24,92 | 23,83 | 24,46 | 1,28% | 414.553,00 |
| 15.11.2024 | 24,36 | 24,52 | 23,88 | 24,15 | 0,00% | 500.109,00 |
| 14.11.2024 | 24,26 | 24,56 | 23,69 | 24,15 | 1,60% | 365.594,00 |
| 13.11.2024 | 24,39 | 24,45 | 23,71 | 23,77 | -1,78% | 396.130,00 |
| 12.11.2024 | 24,49 | 24,64 | 23,89 | 24,20 | -1,91% | 332.121,00 |
| 11.11.2024 | 24,45 | 25,06 | 24,45 | 24,67 | 1,48% | 423.283,00 |
| 08.11.2024 | 23,56 | 24,51 | 23,43 | 24,31 | 3,76% | 646.167,00 |
| 07.11.2024 | 23,49 | 24,06 | 23,35 | 23,43 | -0,23% | 469.798,00 |
| 06.11.2024 | 24,00 | 24,40 | 23,19 | 23,49 | 1,71% | 379.535,00 |
| 05.11.2024 | 23,04 | 23,40 | 22,94 | 23,09 | -0,26% | 369.664,00 |
| 04.11.2024 | 22,76 | 23,57 | 22,76 | 23,15 | 1,62% | 459.196,00 |
| 01.11.2024 | 21,59 | 23,10 | 21,48 | 22,78 | 3,97% | 588.436,00 |
| 31.10.2024 | 20,21 | 21,98 | 20,05 | 21,91 | 5,90% | 412.155,00 |
| 30.10.2024 | 20,28 | 20,72 | 20,08 | 20,69 | 1,12% | 235.854,00 |
| 29.10.2024 | 20,32 | 20,57 | 20,18 | 20,46 | 0,20% | 154.883,00 |
| 28.10.2024 | 20,43 | 20,58 | 20,23 | 20,42 | 0,99% | 154.184,00 |
| 25.10.2024 | 20,24 | 20,62 | 20,17 | 20,22 | 0,30% | 160.237,00 |
| 24.10.2024 | 20,40 | 20,52 | 19,97 | 20,16 | -0,84% | 180.875,00 |
| 23.10.2024 | 20,82 | 20,90 | 20,12 | 20,33 | -3,05% | 194.751,00 |
| 22.10.2024 | 21,16 | 21,22 | 20,82 | 20,97 | -1,04% | 147.409,00 |
| 21.10.2024 | 21,49 | 21,69 | 21,09 | 21,19 | -1,53% | 185.486,00 |
| 18.10.2024 | 21,81 | 22,06 | 21,46 | 21,52 | -1,47% | 200.007,00 |
| 17.10.2024 | 21,51 | 22,24 | 21,20 | 21,84 | 0,88% | 342.863,00 |
| 16.10.2024 | 21,35 | 21,69 | 21,02 | 21,65 | 2,70% | 236.314,00 |
| 15.10.2024 | 20,72 | 21,36 | 20,63 | 21,08 | 1,88% | 220.654,00 |
| 14.10.2024 | 20,85 | 20,94 | 20,49 | 20,69 | -0,77% | 138.142,00 |
| 11.10.2024 | 19,90 | 20,98 | 19,90 | 20,85 | 4,93% | 224.945,00 |
| 10.10.2024 | 20,37 | 20,58 | 19,76 | 19,87 | -3,78% | 313.026,00 |
| 09.10.2024 | 20,59 | 21,25 | 20,35 | 20,65 | 0,02% | 267.382,00 |
| 08.10.2024 | 19,40 | 20,68 | 19,17 | 20,65 | 7,25% | 404.997,00 |
| 07.10.2024 | 19,21 | 19,52 | 19,01 | 19,25 | -0,26% | 120.962,00 |
| 04.10.2024 | 19,25 | 19,38 | 18,98 | 19,30 | 1,21% | 142.803,00 |
| 03.10.2024 | 19,63 | 19,63 | 18,88 | 19,07 | -3,69% | 215.945,00 |
| 02.10.2024 | 19,94 | 20,23 | 19,63 | 19,80 | -0,45% | 235.429,00 |
| 01.10.2024 | 19,99 | 20,18 | 19,71 | 19,89 | -0,80% | 271.142,00 |
| 30.09.2024 | 19,81 | 20,32 | 19,81 | 20,05 | 0,96% | 301.138,00 |
| 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 |