20,905$
0,12%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 20,78 | 21,09 | 20,67 | 20,91 | 0,12% | 547.260,00 |
| 29.01.2026 | 21,24 | 21,24 | 20,50 | 20,88 | -2,52% | 604.402,00 |
| 28.01.2026 | 21,83 | 22,08 | 21,35 | 21,42 | -1,56% | 551.814,00 |
| 27.01.2026 | 21,71 | 21,96 | 21,58 | 21,76 | 0,74% | 378.377,00 |
| 26.01.2026 | 21,31 | 21,86 | 21,28 | 21,60 | -0,05% | 647.481,00 |
| 22.01.2026 | 21,73 | 22,33 | 21,58 | 21,61 | 0,51% | 372.524,00 |
| 21.01.2026 | 21,68 | 21,71 | 20,96 | 21,50 | 0,05% | 446.218,00 |
| 20.01.2026 | 21,86 | 22,12 | 21,49 | 21,49 | -4,19% | 540.586,00 |
| 16.01.2026 | 22,78 | 22,80 | 21,87 | 22,43 | -1,10% | 629.940,00 |
| 15.01.2026 | 22,53 | 22,90 | 22,38 | 22,68 | 1,34% | 466.315,00 |
| 14.01.2026 | 22,85 | 22,86 | 22,13 | 22,38 | -2,53% | 404.837,00 |
| 13.01.2026 | 23,33 | 23,52 | 22,79 | 22,96 | -1,54% | 418.015,00 |
| 12.01.2026 | 23,44 | 23,46 | 23,00 | 23,32 | -1,52% | 240.719,00 |
| 09.01.2026 | 23,51 | 23,97 | 23,22 | 23,68 | 1,41% | 317.948,00 |
| 08.01.2026 | 23,91 | 24,06 | 23,08 | 23,35 | -2,75% | 303.147,00 |
| 07.01.2026 | 24,28 | 24,41 | 23,51 | 24,01 | -0,70% | 392.856,00 |
| 06.01.2026 | 24,46 | 24,67 | 23,73 | 24,18 | -1,14% | 452.347,00 |
| 05.01.2026 | 24,49 | 24,81 | 23,95 | 24,46 | 0,66% | 338.031,00 |
| 02.01.2026 | 24,70 | 25,03 | 24,15 | 24,30 | -0,94% | 286.294,00 |
| 31.12.2025 | 24,37 | 24,92 | 24,28 | 24,53 | -0,16% | 346.549,00 |
| 30.12.2025 | 24,21 | 24,81 | 23,93 | 24,57 | 1,03% | 364.081,00 |
| 29.12.2025 | 24,52 | 24,56 | 24,03 | 24,32 | -1,26% | 379.995,00 |
| 26.12.2025 | 24,53 | 24,79 | 24,14 | 24,63 | 0,41% | 334.651,00 |
| 24.12.2025 | 24,55 | 24,70 | 24,32 | 24,53 | -0,12% | 189.853,00 |
| 23.12.2025 | 24,45 | 25,06 | 24,39 | 24,56 | 0,45% | 302.729,00 |
| 22.12.2025 | 24,41 | 24,90 | 24,39 | 24,45 | 0,27% | 359.686,00 |
| 19.12.2025 | 23,88 | 24,46 | 23,88 | 24,39 | 1,77% | 678.626,00 |
| 18.12.2025 | 24,13 | 24,35 | 23,84 | 23,96 | 1,10% | 326.324,00 |
| 17.12.2025 | 24,09 | 24,34 | 23,44 | 23,70 | -1,46% | 330.107,00 |
| 16.12.2025 | 23,30 | 24,36 | 22,99 | 24,05 | 2,30% | 623.271,00 |
| 15.12.2025 | 24,73 | 24,89 | 23,28 | 23,51 | -4,31% | 538.893,00 |
| 12.12.2025 | 25,49 | 25,49 | 24,25 | 24,57 | -3,23% | 414.167,00 |
| 11.12.2025 | 25,80 | 26,24 | 25,30 | 25,39 | -1,44% | 610.712,00 |
| 10.12.2025 | 26,44 | 26,63 | 25,62 | 25,76 | -3,09% | 544.631,00 |
| 09.12.2025 | 26,78 | 26,98 | 26,54 | 26,58 | -1,30% | 313.184,00 |
| 08.12.2025 | 26,90 | 27,34 | 26,61 | 26,93 | 1,16% | 343.685,00 |
| 05.12.2025 | 26,89 | 27,12 | 26,47 | 26,62 | -1,00% | 335.513,00 |
| 04.12.2025 | 26,21 | 27,15 | 26,05 | 26,89 | 2,59% | 407.021,00 |
| 03.12.2025 | 25,68 | 26,25 | 25,32 | 26,21 | 2,58% | 341.615,00 |
| 02.12.2025 | 26,00 | 26,05 | 25,48 | 25,55 | -1,12% | 263.984,00 |
| 01.12.2025 | 26,06 | 26,34 | 25,72 | 25,84 | -2,31% | 281.557,00 |
| 28.11.2025 | 26,27 | 26,47 | 25,81 | 26,45 | 1,85% | 327.261,00 |
| 26.11.2025 | 25,70 | 26,32 | 25,28 | 25,97 | 1,84% | 519.418,00 |
| 25.11.2025 | 25,34 | 26,02 | 25,16 | 25,50 | 0,51% | 517.499,00 |
| 24.11.2025 | 25,11 | 25,87 | 25,11 | 25,37 | 4,36% | 712.348,00 |
| 20.11.2025 | 24,82 | 25,99 | 24,20 | 24,31 | -0,25% | 653.138,00 |
| 19.11.2025 | 24,73 | 25,20 | 24,36 | 24,37 | -1,10% | 392.978,00 |
| 18.11.2025 | 25,04 | 25,94 | 24,55 | 24,64 | -2,80% | 521.267,00 |
| 17.11.2025 | 27,30 | 27,43 | 24,93 | 25,35 | -7,99% | 600.834,00 |
| 13.11.2025 | 29,72 | 29,74 | 27,48 | 27,55 | -7,30% | 640.306,00 |
| 12.11.2025 | 29,65 | 30,46 | 29,18 | 29,72 | 1,54% | 394.255,00 |
| 11.11.2025 | 29,58 | 29,66 | 28,81 | 29,27 | -1,15% | 352.792,00 |
| 10.11.2025 | 30,03 | 30,21 | 29,49 | 29,61 | 1,02% | 357.625,00 |
| 07.11.2025 | 28,95 | 29,37 | 28,81 | 29,31 | 0,45% | 361.502,00 |
| 06.11.2025 | 29,31 | 29,89 | 29,03 | 29,18 | -0,34% | 355.969,00 |
| 05.11.2025 | 29,70 | 29,97 | 29,01 | 29,28 | -1,61% | 714.226,00 |
| 04.11.2025 | 30,21 | 30,77 | 29,61 | 29,76 | -5,94% | 546.812,00 |
| 03.11.2025 | 34,26 | 34,37 | 31,54 | 31,64 | -8,84% | 522.206,00 |
| 31.10.2025 | 33,81 | 35,10 | 33,30 | 34,71 | 2,42% | 540.419,00 |
| 30.10.2025 | 31,73 | 34,98 | 28,80 | 33,89 | 0,62% | 1.554.325,00 |
| 29.10.2025 | 33,88 | 34,37 | 33,38 | 33,68 | -0,68% | 570.961,00 |
| 28.10.2025 | 33,14 | 34,37 | 32,98 | 33,91 | 2,05% | 349.360,00 |
| 27.10.2025 | 33,40 | 33,50 | 32,63 | 33,23 | 0,73% | 281.465,00 |
| 24.10.2025 | 32,50 | 33,21 | 32,41 | 32,99 | 2,49% | 271.717,00 |
| 23.10.2025 | 31,69 | 32,54 | 31,44 | 32,19 | 1,35% | 220.408,00 |
| 22.10.2025 | 32,20 | 32,23 | 31,22 | 31,76 | -1,31% | 358.938,00 |
| 21.10.2025 | 32,60 | 32,69 | 31,91 | 32,18 | -1,80% | 267.976,00 |
| 20.10.2025 | 32,59 | 33,08 | 31,55 | 32,77 | 1,08% | 378.085,00 |
| 17.10.2025 | 32,85 | 33,22 | 32,27 | 32,42 | -0,12% | 584.961,00 |
| 16.10.2025 | 35,10 | 35,10 | 32,28 | 32,46 | -6,83% | 753.486,00 |
| 15.10.2025 | 35,67 | 35,67 | 34,25 | 34,84 | 0,03% | 438.079,00 |
| 14.10.2025 | 33,96 | 35,70 | 33,77 | 34,83 | 0,99% | 754.127,00 |
| 13.10.2025 | 35,49 | 35,92 | 33,28 | 34,49 | -1,88% | 647.316,00 |
| 10.10.2025 | 36,01 | 36,60 | 34,13 | 35,15 | -2,39% | 1.158.560,00 |
| 09.10.2025 | 33,11 | 36,86 | 31,75 | 36,01 | 8,92% | 1.851.130,00 |
| 08.10.2025 | 32,42 | 33,11 | 32,42 | 33,06 | 2,32% | 212.745,00 |
| 07.10.2025 | 32,90 | 32,99 | 31,72 | 32,31 | -0,86% | 272.211,00 |
| 06.10.2025 | 33,12 | 33,45 | 32,20 | 32,59 | -2,19% | 558.889,00 |
| 02.10.2025 | 34,07 | 34,49 | 33,24 | 33,32 | -1,24% | 339.122,00 |
| 01.10.2025 | 32,53 | 33,93 | 32,14 | 33,74 | 4,10% | 646.755,00 |
| 30.09.2025 | 31,22 | 32,42 | 30,75 | 32,41 | 2,82% | 748.008,00 |
| 29.09.2025 | 29,76 | 32,58 | 29,65 | 31,52 | 7,76% | 1.049.827,00 |
| 26.09.2025 | 28,91 | 29,49 | 28,46 | 29,25 | 1,35% | 319.735,00 |
| 25.09.2025 | 28,31 | 28,86 | 28,26 | 28,86 | 0,45% | 245.580,00 |
| 24.09.2025 | 28,56 | 28,79 | 28,14 | 28,73 | 0,00% | 308.014,00 |
| 23.09.2025 | 28,89 | 29,08 | 28,47 | 28,73 | 0,10% | 201.328,00 |
| 22.09.2025 | 29,28 | 29,28 | 28,28 | 28,70 | -1,44% | 254.634,00 |
| 19.09.2025 | 29,31 | 29,45 | 28,96 | 29,12 | -0,68% | 488.019,00 |
| 18.09.2025 | 29,07 | 29,54 | 28,99 | 29,32 | 2,45% | 391.973,00 |
| 17.09.2025 | 28,95 | 29,19 | 28,48 | 28,62 | -1,14% | 214.323,00 |
| 16.09.2025 | 29,03 | 29,24 | 28,64 | 28,95 | -0,28% | 267.468,00 |
| 15.09.2025 | 28,73 | 29,39 | 28,73 | 29,03 | 1,33% | 317.961,00 |
| 12.09.2025 | 28,99 | 29,06 | 28,35 | 28,65 | -1,31% | 314.405,00 |
| 11.09.2025 | 28,50 | 29,06 | 28,45 | 29,03 | 2,33% | 251.213,00 |
| 10.09.2025 | 28,50 | 28,58 | 28,00 | 28,37 | 0,25% | 201.403,00 |
| 09.09.2025 | 28,00 | 28,32 | 27,74 | 28,30 | 0,52% | 222.134,00 |
| 08.09.2025 | 28,12 | 28,52 | 27,91 | 28,16 | 0,73% | 221.539,00 |
| 05.09.2025 | 28,11 | 28,39 | 27,58 | 27,95 | -0,11% | 228.317,00 |
| 04.09.2025 | 27,56 | 28,05 | 27,32 | 27,98 | 2,49% | 267.978,00 |
| 03.09.2025 | 26,90 | 27,31 | 26,77 | 27,30 | 1,49% | 240.115,00 |