89,935€
-0,65%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 90,23 | 90,71 | 89,85 | 89,96 | -0,62% | 1,00 |
| 30.06.2025 | 90,72 | 91,12 | 90,00 | 90,52 | 0,14% | 94,00 |
| 27.06.2025 | 89,78 | 90,90 | 88,32 | 90,39 | 0,96% | 30,00 |
| 26.06.2025 | 90,24 | 90,55 | 88,39 | 89,53 | -0,78% | 82,00 |
| 25.06.2025 | 91,45 | 92,16 | 90,10 | 90,24 | -1,30% | - |
| 24.06.2025 | 90,74 | 91,46 | 89,74 | 91,42 | 1,53% | 47,00 |
| 23.06.2025 | 89,07 | 90,43 | 88,83 | 90,04 | 1,00% | 79,00 |
| 20.06.2025 | 89,03 | 90,26 | 88,33 | 89,15 | 0,79% | - |
| 19.06.2025 | 89,30 | 89,40 | 88,31 | 88,45 | -1,27% | - |
| 18.06.2025 | 89,85 | 90,66 | 89,34 | 89,59 | -0,34% | 19,00 |
| 17.06.2025 | 89,80 | 90,54 | 89,40 | 89,90 | -0,29% | 61,00 |
| 16.06.2025 | 87,20 | 90,21 | 87,02 | 90,16 | 3,73% | - |
| 13.06.2025 | 87,78 | 88,57 | 86,60 | 86,92 | -2,20% | 24,00 |
| 12.06.2025 | 88,76 | 89,53 | 87,78 | 88,87 | -0,45% | 6,00 |
| 11.06.2025 | 89,57 | 89,91 | 88,05 | 89,27 | -0,48% | 23,00 |
| 10.06.2025 | 90,17 | 90,65 | 89,26 | 89,70 | -0,57% | 103,00 |
| 09.06.2025 | 92,85 | 93,97 | 90,07 | 90,21 | -3,33% | 10,00 |
| 06.06.2025 | 91,73 | 93,85 | 91,68 | 93,32 | 2,07% | 80,00 |
| 05.06.2025 | 90,81 | 91,85 | 89,97 | 91,43 | 0,57% | 61,00 |
| 04.06.2025 | 91,21 | 92,12 | 90,71 | 90,91 | -0,31% | 56,00 |
| 03.06.2025 | 86,22 | 91,22 | 85,91 | 91,20 | 5,66% | 764,00 |
| 02.06.2025 | 86,55 | 86,62 | 84,14 | 86,31 | -1,13% | 797,00 |
| 30.05.2025 | 82,04 | 89,07 | 80,71 | 87,30 | -0,03% | 2.502,00 |
| 29.05.2025 | 90,75 | 90,75 | 86,39 | 87,33 | -1,10% | 170,00 |
| 28.05.2025 | 88,66 | 89,52 | 88,20 | 88,30 | -0,29% | 152,00 |
| 27.05.2025 | 87,10 | 88,63 | 87,02 | 88,56 | 1,39% | 12,00 |
| 26.05.2025 | 86,77 | 87,46 | 86,69 | 87,35 | 1,34% | 2,00 |
| 23.05.2025 | 87,95 | 88,58 | 85,46 | 86,20 | -2,55% | 503,00 |
| 22.05.2025 | 88,06 | 89,12 | 87,55 | 88,46 | 0,53% | 1,00 |
| 21.05.2025 | 88,73 | 90,06 | 87,53 | 87,99 | -1,76% | 5,00 |
| 20.05.2025 | 89,79 | 90,67 | 89,04 | 89,57 | -0,70% | 260,00 |
| 19.05.2025 | 88,86 | 90,80 | 87,58 | 90,20 | 0,07% | 237,00 |
| 16.05.2025 | 88,89 | 90,46 | 88,77 | 90,14 | 1,04% | 55,00 |
| 15.05.2025 | 88,77 | 89,29 | 87,89 | 89,21 | -0,15% | 20,00 |
| 14.05.2025 | 89,17 | 89,61 | 87,92 | 89,34 | 0,40% | 271,00 |
| 13.05.2025 | 88,21 | 89,30 | 88,01 | 88,98 | 0,37% | 27,00 |
| 12.05.2025 | 84,98 | 89,00 | 84,89 | 88,65 | 6,79% | 232,00 |
| 09.05.2025 | 84,28 | 84,61 | 82,85 | 83,02 | -1,30% | 25,00 |
| 08.05.2025 | 83,16 | 85,01 | 82,25 | 84,11 | 2,21% | 111,00 |
| 07.05.2025 | 81,63 | 82,30 | 80,58 | 82,29 | 1,39% | 9,00 |
| 06.05.2025 | 81,67 | 82,54 | 80,70 | 81,16 | -1,39% | - |
| 05.05.2025 | 80,99 | 82,86 | 80,34 | 82,31 | 0,80% | 1,00 |
| 02.05.2025 | 79,31 | 81,86 | 78,76 | 81,65 | 2,96% | 14,00 |
| 30.04.2025 | 77,84 | 79,34 | 76,23 | 79,30 | 2,65% | 325,00 |
| 29.04.2025 | 77,46 | 77,90 | 76,73 | 77,26 | 0,24% | 43,00 |
| 28.04.2025 | 77,30 | 78,34 | 76,37 | 77,07 | -1,06% | 354,00 |
| 25.04.2025 | 78,20 | 78,63 | 76,45 | 77,90 | 0,52% | 82,00 |
| 24.04.2025 | 74,60 | 77,63 | 73,69 | 77,49 | 3,27% | 124,00 |
| 23.04.2025 | 73,92 | 77,02 | 73,71 | 75,04 | 3,96% | 395,00 |
| 22.04.2025 | 70,63 | 72,57 | 70,61 | 72,18 | -0,67% | 309,00 |
| 17.04.2025 | 72,30 | 73,35 | 71,90 | 72,67 | 1,75% | 144,00 |
| 16.04.2025 | 70,57 | 72,36 | 70,34 | 71,42 | -1,95% | 27,00 |
| 15.04.2025 | 73,19 | 74,50 | 72,31 | 72,84 | -0,75% | 23,00 |
| 14.04.2025 | 73,66 | 75,60 | 72,02 | 73,39 | 0,78% | 428,00 |
| 11.04.2025 | 73,84 | 74,29 | 71,00 | 72,82 | -0,91% | 108,00 |
| 10.04.2025 | 78,00 | 78,36 | 71,27 | 73,48 | -6,65% | 347,00 |
| 09.04.2025 | 67,46 | 79,86 | 67,31 | 78,72 | 13,37% | 92,00 |
| 08.04.2025 | 71,06 | 74,33 | 68,32 | 69,44 | -1,72% | 169,00 |
| 07.04.2025 | 65,71 | 72,56 | 64,66 | 70,65 | 1,73% | 919,00 |
| 04.04.2025 | 72,49 | 73,28 | 68,22 | 69,45 | -6,17% | 568,00 |
| 03.04.2025 | 80,00 | 80,00 | 73,68 | 74,02 | -11,24% | - |
| 02.04.2025 | 82,93 | 84,05 | 81,67 | 83,40 | 0,62% | 282,00 |
| 01.04.2025 | 80,80 | 82,96 | 80,79 | 82,89 | 1,92% | 174,00 |
| 31.03.2025 | 81,08 | 81,99 | 79,92 | 81,32 | -0,68% | 279,00 |
| 28.03.2025 | 84,12 | 84,43 | 81,47 | 81,88 | -3,01% | 49,00 |
| 27.03.2025 | 86,12 | 86,31 | 84,09 | 84,42 | -2,13% | - |
| 26.03.2025 | 87,29 | 87,96 | 86,23 | 86,26 | -1,39% | 130,00 |
| 25.03.2025 | 88,33 | 88,73 | 86,88 | 87,47 | -0,69% | 580,00 |
| 24.03.2025 | 85,98 | 88,20 | 85,95 | 88,08 | 3,19% | 595,00 |
| 21.03.2025 | 85,05 | 85,66 | 83,81 | 85,36 | 0,58% | 177,00 |
| 20.03.2025 | 86,18 | 86,91 | 84,84 | 84,87 | -1,00% | 105,00 |
| 19.03.2025 | 84,68 | 86,86 | 83,91 | 85,72 | 1,64% | - |
| 18.03.2025 | 85,21 | 85,65 | 84,02 | 84,34 | -1,27% | 289,00 |
| 17.03.2025 | 84,04 | 86,36 | 83,83 | 85,42 | 1,26% | 69,00 |
| 14.03.2025 | 83,56 | 85,41 | 83,18 | 84,36 | 1,61% | 248,00 |
| 13.03.2025 | 83,76 | 84,64 | 82,79 | 83,02 | -1,18% | 57,00 |
| 12.03.2025 | 83,31 | 85,58 | 82,76 | 84,02 | 0,83% | 190,00 |
| 11.03.2025 | 84,75 | 85,91 | 82,44 | 83,32 | -1,94% | 328,00 |
| 10.03.2025 | 86,07 | 86,20 | 83,29 | 84,97 | -1,68% | 277,00 |
| 07.03.2025 | 85,05 | 87,04 | 84,03 | 86,42 | 1,37% | 489,00 |
| 06.03.2025 | 87,71 | 87,77 | 84,55 | 85,25 | -3,10% | 300,00 |
| 05.03.2025 | 88,72 | 89,16 | 86,52 | 87,98 | -0,17% | 461,00 |
| 04.03.2025 | 91,66 | 91,80 | 87,91 | 88,13 | -3,43% | 258,00 |
| 03.03.2025 | 96,12 | 96,43 | 90,86 | 91,26 | -5,31% | 1.201,00 |
| 28.02.2025 | 98,00 | 101,05 | 92,52 | 96,38 | -14,92% | 3.347,00 |
| 27.02.2025 | 119,53 | 120,87 | 113,27 | 113,28 | -4,49% | 99,00 |
| 26.02.2025 | 117,59 | 121,56 | 117,35 | 118,60 | 1,71% | 286,00 |
| 25.02.2025 | 117,90 | 118,34 | 115,46 | 116,61 | -1,11% | 41,00 |
| 24.02.2025 | 119,02 | 119,72 | 115,83 | 117,92 | -0,92% | 273,00 |
| 21.02.2025 | 118,76 | 121,16 | 117,86 | 119,02 | 0,33% | 231,00 |
| 20.02.2025 | 118,98 | 119,75 | 116,56 | 118,63 | -0,58% | 340,00 |
| 19.02.2025 | 115,34 | 119,62 | 114,84 | 119,32 | 3,45% | 11.185,00 |
| 18.02.2025 | 114,31 | 115,56 | 113,09 | 115,34 | 1,40% | 2.285,00 |
| 17.02.2025 | 113,84 | 114,30 | 113,67 | 113,75 | 0,20% | 6,00 |
| 14.02.2025 | 112,73 | 113,56 | 111,80 | 113,52 | 0,86% | 246,00 |
| 13.02.2025 | 113,47 | 115,23 | 112,13 | 112,55 | -0,82% | 58,00 |
| 12.02.2025 | 115,45 | 115,50 | 112,85 | 113,48 | -1,62% | 196,00 |
| 11.02.2025 | 118,93 | 119,48 | 115,10 | 115,35 | -3,32% | 62,00 |
| 10.02.2025 | 119,77 | 119,88 | 113,50 | 119,31 | 0,24% | - |
| 07.02.2025 | 119,51 | 121,63 | 118,88 | 119,02 | -0,35% | 9,00 |