22,980$
1,08%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,62 | 23,24 | 22,28 | 22,98 | 1,08% | 247.323,00 |
| 19.10.2026 | 22,38 | 23,01 | 22,24 | 22,74 | 3,01% | 239.685,00 |
| 16.10.2026 | 22,31 | 22,57 | 21,97 | 22,07 | -1,12% | 261.866,00 |
| 15.10.2026 | 21,87 | 22,35 | 21,71 | 22,32 | 0,63% | 279.979,00 |
| 14.10.2026 | 22,88 | 22,98 | 22,07 | 22,18 | -4,68% | 286.254,00 |
| 13.10.2026 | 22,87 | 23,69 | 22,86 | 23,27 | 0,78% | 282.054,00 |
| 12.10.2026 | 23,61 | 23,61 | 22,82 | 23,09 | -2,16% | 254.653,00 |
| 09.10.2026 | 23,35 | 23,63 | 22,80 | 23,60 | 1,61% | 253.369,00 |
| 08.10.2026 | 23,02 | 23,42 | 22,86 | 23,23 | 0,61% | 363.818,00 |
| 07.10.2026 | 22,78 | 23,16 | 22,66 | 23,09 | 0,15% | 311.874,00 |
| 06.10.2026 | 23,17 | 23,56 | 22,94 | 23,05 | 0,48% | 353.560,00 |
| 05.10.2026 | 23,24 | 23,56 | 22,80 | 22,94 | -2,63% | 271.086,00 |
| 02.10.2026 | 23,32 | 23,78 | 23,25 | 23,56 | 2,84% | 273.999,00 |
| 01.10.2026 | 22,27 | 22,98 | 22,15 | 22,91 | 3,13% | 285.077,00 |
| 30.09.2026 | 22,18 | 22,48 | 21,94 | 22,22 | 0,70% | 293.211,00 |
| 29.09.2026 | 22,05 | 22,60 | 21,92 | 22,06 | 0,41% | 215.112,00 |
| 28.09.2026 | 21,96 | 22,16 | 21,58 | 21,97 | -0,41% | 392.301,00 |
| 25.09.2026 | 22,23 | 22,59 | 21,99 | 22,06 | -0,20% | 274.034,00 |
| 24.09.2026 | 21,89 | 22,17 | 21,52 | 22,11 | -0,67% | 282.224,00 |
| 23.09.2026 | 22,30 | 22,45 | 21,99 | 22,26 | -0,56% | 205.677,00 |
| 22.09.2026 | 22,22 | 22,47 | 22,00 | 22,38 | 0,67% | 211.222,00 |
| 21.09.2026 | 21,97 | 22,42 | 21,52 | 22,23 | 2,40% | 302.108,00 |
| 18.09.2026 | 23,00 | 23,08 | 21,12 | 21,71 | -5,36% | 635.207,00 |
| 17.09.2026 | 23,00 | 23,35 | 22,73 | 22,94 | 0,97% | 602.991,00 |
| 16.09.2026 | 22,00 | 22,79 | 22,00 | 22,72 | 3,79% | 589.383,00 |
| 15.09.2026 | 21,45 | 21,98 | 21,45 | 21,89 | 2,15% | 305.979,00 |
| 14.09.2026 | 21,61 | 21,78 | 21,35 | 21,43 | -3,60% | 299.512,00 |
| 11.09.2026 | 21,20 | 22,24 | 21,17 | 22,23 | 5,96% | 328.419,00 |
| 10.09.2026 | 20,75 | 21,26 | 20,75 | 20,98 | 0,58% | 264.554,00 |
| 09.09.2026 | 20,96 | 21,37 | 20,60 | 20,86 | -1,23% | 345.631,00 |
| 08.09.2026 | 21,47 | 21,49 | 20,85 | 21,12 | -0,89% | 279.101,00 |
| 04.09.2026 | 21,10 | 21,47 | 20,98 | 21,31 | 1,04% | 260.083,00 |
| 03.09.2026 | 21,18 | 21,45 | 20,81 | 21,09 | 0,67% | 323.515,00 |
| 02.09.2026 | 20,87 | 21,17 | 20,62 | 20,95 | 0,38% | 268.814,00 |
| 01.09.2026 | 20,93 | 21,14 | 20,45 | 20,87 | -1,37% | 290.093,00 |
| 31.08.2026 | 21,19 | 21,52 | 20,92 | 21,16 | 0,19% | 488.927,00 |
| 28.08.2026 | 21,98 | 22,04 | 21,04 | 21,12 | -3,91% | 362.822,00 |
| 27.08.2026 | 21,91 | 22,21 | 21,62 | 21,98 | 1,48% | 268.209,00 |
| 26.08.2026 | 21,40 | 21,76 | 21,05 | 21,66 | 1,17% | 258.381,00 |
| 25.08.2026 | 21,07 | 21,45 | 20,88 | 21,41 | 3,28% | 259.422,00 |
| 24.08.2026 | 20,90 | 21,06 | 20,22 | 20,73 | -1,47% | 293.556,00 |
| 21.08.2026 | 21,11 | 21,49 | 20,83 | 21,04 | -0,28% | 278.123,00 |
| 20.08.2026 | 21,63 | 21,80 | 20,78 | 21,10 | -2,41% | 261.397,00 |
| 19.08.2026 | 22,36 | 22,36 | 21,51 | 21,62 | -2,26% | 347.869,00 |
| 18.08.2026 | 22,21 | 22,65 | 21,84 | 22,12 | -2,04% | 352.200,00 |
| 17.08.2026 | 24,15 | 24,20 | 22,38 | 22,58 | -6,58% | 395.591,00 |
| 14.08.2026 | 24,06 | 24,38 | 23,76 | 24,17 | 1,47% | 278.908,00 |
| 13.08.2026 | 24,13 | 24,31 | 23,78 | 23,82 | -1,65% | 265.371,00 |
| 12.08.2026 | 24,21 | 24,35 | 23,72 | 24,22 | 1,57% | 261.056,00 |
| 11.08.2026 | 23,36 | 23,94 | 23,23 | 23,85 | 3,31% | 299.104,00 |
| 10.08.2026 | 23,91 | 24,01 | 23,02 | 23,08 | -2,49% | 390.667,00 |
| 07.08.2026 | 23,90 | 24,50 | 22,62 | 23,67 | -2,87% | 716.091,00 |
| 06.08.2026 | 23,99 | 24,60 | 23,60 | 24,37 | -0,04% | 278.819,00 |
| 05.08.2026 | 24,32 | 24,50 | 23,86 | 24,38 | -0,73% | 416.767,00 |
| 04.08.2026 | 24,58 | 24,76 | 24,25 | 24,56 | 1,74% | 325.174,00 |
| 03.08.2026 | 24,07 | 24,74 | 23,78 | 24,14 | -0,10% | 335.926,00 |
| 31.07.2026 | 23,24 | 24,23 | 22,75 | 24,17 | 5,48% | 451.711,00 |
| 30.07.2026 | 23,30 | 23,55 | 22,81 | 22,91 | 0,44% | 259.904,00 |
| 29.07.2026 | 25,09 | 25,09 | 22,60 | 22,81 | -7,73% | 401.395,00 |
| 28.07.2026 | 25,05 | 25,86 | 24,66 | 24,72 | -2,56% | 380.851,00 |
| 27.07.2026 | 25,07 | 25,47 | 24,44 | 25,37 | 1,64% | 483.702,00 |
| 24.07.2026 | 25,00 | 25,61 | 24,48 | 24,96 | -0,36% | 703.188,00 |
| 23.07.2026 | 24,47 | 25,13 | 24,47 | 25,05 | 1,66% | 846.095,00 |
| 22.07.2026 | 23,90 | 24,70 | 23,90 | 24,64 | 1,67% | 387.758,00 |
| 21.07.2026 | 23,55 | 24,36 | 23,55 | 24,24 | 4,28% | 570.473,00 |
| 20.07.2026 | 22,55 | 23,42 | 22,55 | 23,24 | 3,75% | 284.285,00 |
| 17.07.2026 | 22,01 | 22,69 | 21,89 | 22,40 | -0,04% | 238.212,00 |
| 16.07.2026 | 22,15 | 22,41 | 21,63 | 22,41 | 0,27% | 328.654,00 |
| 15.07.2026 | 23,03 | 23,26 | 21,68 | 22,35 | -2,83% | 275.497,00 |
| 14.07.2026 | 22,91 | 23,25 | 22,82 | 23,00 | 0,61% | 176.783,00 |
| 13.07.2026 | 22,83 | 23,08 | 22,43 | 22,86 | -0,57% | 256.302,00 |
| 10.07.2026 | 22,91 | 23,16 | 22,69 | 22,99 | 0,26% | 176.548,00 |
| 09.07.2026 | 22,16 | 22,98 | 22,05 | 22,93 | 4,23% | 226.966,00 |
| 08.07.2026 | 21,42 | 22,05 | 21,21 | 22,00 | 2,56% | 297.835,00 |
| 07.07.2026 | 21,96 | 21,97 | 21,13 | 21,45 | -2,90% | 292.757,00 |
| 06.07.2026 | 21,49 | 22,36 | 21,05 | 22,09 | 2,74% | 374.663,00 |
| 02.07.2026 | 23,05 | 23,14 | 21,33 | 21,50 | -7,37% | 356.493,00 |
| 01.07.2026 | 23,34 | 23,90 | 22,99 | 23,21 | -0,47% | 257.626,00 |
| 30.06.2026 | 22,93 | 23,46 | 22,88 | 23,32 | 1,52% | 335.338,00 |
| 29.06.2026 | 22,98 | 23,26 | 22,29 | 22,97 | 0,88% | 287.813,00 |
| 26.06.2026 | 22,62 | 22,93 | 22,40 | 22,77 | -0,22% | 595.033,00 |
| 25.06.2026 | 23,45 | 23,98 | 22,44 | 22,82 | -1,68% | 395.091,00 |
| 24.06.2026 | 23,47 | 24,01 | 23,03 | 23,21 | -0,09% | 263.722,00 |
| 23.06.2026 | 23,20 | 23,89 | 23,20 | 23,23 | -1,02% | 260.517,00 |
| 22.06.2026 | 22,86 | 23,54 | 22,56 | 23,47 | 1,82% | 427.163,00 |
| 18.06.2026 | 23,42 | 23,49 | 22,32 | 23,05 | 1,23% | 622.970,00 |
| 17.06.2026 | 24,35 | 24,68 | 22,47 | 22,77 | -6,45% | 559.533,00 |
| 16.06.2026 | 24,53 | 24,78 | 24,20 | 24,34 | -0,77% | 279.558,00 |
| 15.06.2026 | 24,96 | 25,07 | 24,06 | 24,53 | 0,12% | 248.404,00 |
| 12.06.2026 | 24,46 | 24,99 | 24,10 | 24,50 | 0,70% | 359.284,00 |
| 11.06.2026 | 23,98 | 24,47 | 23,58 | 24,33 | 1,71% | 290.149,00 |
| 10.06.2026 | 24,10 | 24,80 | 23,90 | 23,92 | -0,87% | 318.092,00 |
| 09.06.2026 | 25,17 | 25,30 | 23,46 | 24,13 | -4,25% | 366.996,00 |
| 08.06.2026 | 24,32 | 25,26 | 24,05 | 25,20 | 4,65% | 431.179,00 |
| 05.06.2026 | 25,73 | 25,74 | 23,73 | 24,08 | -6,41% | 483.623,00 |
| 04.06.2026 | 25,88 | 26,17 | 25,46 | 25,73 | -1,72% | 277.570,00 |
| 03.06.2026 | 27,06 | 27,16 | 25,85 | 26,18 | -3,93% | 390.938,00 |
| 02.06.2026 | 26,76 | 27,54 | 26,76 | 27,25 | 2,06% | 529.275,00 |
| 01.06.2026 | 25,94 | 27,27 | 25,79 | 26,70 | 2,73% | 628.555,00 |
| 29.05.2026 | 25,89 | 26,35 | 25,73 | 25,99 | 1,05% | 610.810,00 |