0,891€
2,53%
Echtzeit-Aktienkurs NETLIST INC. DL -,001
Bid:
Ask:
Aktienkurse zur NETLIST INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 0,86 | 0,91 | 0,83 | 0,90 | 3,11% | 17.020,00 |
| 03.12.2024 | 0,90 | 0,91 | 0,85 | 0,87 | -2,69% | 37.967,00 |
| 02.12.2024 | 0,92 | 0,98 | 0,89 | 0,89 | -1,00% | 13.193,00 |
| 29.11.2024 | 0,92 | 0,95 | 0,89 | 0,90 | -3,01% | 21.820,00 |
| 28.11.2024 | 0,93 | 0,95 | 0,90 | 0,93 | -1,48% | 38.630,00 |
| 27.11.2024 | 0,91 | 1,00 | 0,90 | 0,94 | 2,94% | 32.025,00 |
| 26.11.2024 | 0,97 | 1,01 | 0,89 | 0,92 | -6,71% | 54.357,00 |
| 25.11.2024 | 1,10 | 1,31 | 0,97 | 0,98 | -8,77% | 284.700,00 |
| 22.11.2024 | 0,97 | 1,10 | 0,93 | 1,08 | 11,31% | 56.678,00 |
| 21.11.2024 | 0,94 | 1,04 | 0,93 | 0,97 | 0,94% | 34.647,00 |
| 20.11.2024 | 0,88 | 0,96 | 0,88 | 0,96 | 7,39% | 38.656,00 |
| 19.11.2024 | 0,93 | 0,96 | 0,89 | 0,89 | -4,08% | 13.375,00 |
| 18.11.2024 | 0,92 | 0,98 | 0,91 | 0,93 | 1,86% | 8.725,00 |
| 15.11.2024 | 0,98 | 1,01 | 0,89 | 0,91 | -8,42% | 35.514,00 |
| 14.11.2024 | 1,01 | 1,08 | 0,98 | 1,00 | -2,16% | 9.590,00 |
| 13.11.2024 | 1,05 | 1,07 | 0,99 | 1,02 | -4,67% | 16.989,00 |
| 12.11.2024 | 1,07 | 1,17 | 1,02 | 1,07 | -1,38% | 37.249,00 |
| 11.11.2024 | 1,21 | 1,26 | 0,85 | 1,09 | -7,66% | 31.805,00 |
| 08.11.2024 | 1,12 | 1,21 | 1,07 | 1,18 | 6,09% | 33.388,00 |
| 07.11.2024 | 1,12 | 1,15 | 1,07 | 1,11 | 0,00% | 9.150,00 |
| 06.11.2024 | 1,11 | 1,15 | 1,08 | 1,11 | 2,55% | 32.996,00 |
| 05.11.2024 | 1,12 | 1,14 | 1,03 | 1,08 | -4,21% | 13.248,00 |
| 04.11.2024 | 0,98 | 1,14 | 0,96 | 1,13 | 13,66% | 52.735,00 |
| 01.11.2024 | 0,96 | 1,01 | 0,94 | 0,99 | 3,77% | 16.026,00 |
| 31.10.2024 | 0,87 | 1,00 | 0,86 | 0,96 | 9,89% | 17.760,00 |
| 30.10.2024 | 0,86 | 0,89 | 0,84 | 0,87 | -0,57% | 31.687,00 |
| 29.10.2024 | 0,84 | 0,89 | 0,82 | 0,88 | 3,80% | 11.174,00 |
| 28.10.2024 | 0,87 | 0,87 | 0,82 | 0,84 | -3,21% | 11.760,00 |
| 25.10.2024 | 0,84 | 0,87 | 0,83 | 0,87 | 2,59% | 150,00 |
| 24.10.2024 | 0,84 | 0,88 | 0,83 | 0,85 | -1,05% | 26.527,00 |
| 23.10.2024 | 0,85 | 0,88 | 0,83 | 0,86 | -0,35% | 9.895,00 |
| 22.10.2024 | 0,84 | 0,96 | 0,83 | 0,86 | 1,77% | 46.229,00 |
| 21.10.2024 | 0,82 | 0,87 | 0,82 | 0,85 | 2,79% | 22.493,00 |
| 18.10.2024 | 0,80 | 0,87 | 0,78 | 0,82 | 2,87% | 53.002,00 |
| 17.10.2024 | 0,88 | 0,90 | 0,78 | 0,80 | -9,40% | 188.806,00 |
| 16.10.2024 | 0,95 | 1,00 | 0,86 | 0,88 | -8,40% | 154.644,00 |
| 15.10.2024 | 0,99 | 1,02 | 0,94 | 0,96 | -2,82% | 50.559,00 |
| 14.10.2024 | 1,00 | 1,17 | 0,98 | 0,99 | -0,55% | 68.749,00 |
| 11.10.2024 | 1,26 | 1,31 | 0,98 | 1,00 | -20,20% | 105.380,00 |
| 10.10.2024 | 1,08 | 1,26 | 1,08 | 1,25 | 15,74% | 16.606,00 |
| 09.10.2024 | 1,05 | 1,10 | 1,05 | 1,08 | 3,35% | 4.010,00 |
| 08.10.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -1,65% | 5.726,00 |
| 07.10.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 1,67% | - |
| 04.10.2024 | 1,04 | 1,07 | 1,02 | 1,05 | 0,97% | 9.670,00 |
| 03.10.2024 | 1,04 | 1,07 | 1,03 | 1,04 | 0,24% | - |
| 02.10.2024 | 1,03 | 1,05 | 1,01 | 1,03 | 1,72% | 22.155,00 |
| 01.10.2024 | 1,04 | 1,05 | 1,01 | 1,02 | -1,46% | 10.781,00 |
| 30.09.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -0,48% | 3.940,00 |
| 27.09.2024 | 1,04 | 1,06 | 1,02 | 1,04 | -0,24% | 10.824,00 |
| 26.09.2024 | 1,03 | 1,09 | 1,02 | 1,04 | -0,48% | 26.618,00 |
| 25.09.2024 | 1,06 | 1,07 | 0,95 | 1,04 | -1,65% | 11.450,00 |
| 24.09.2024 | 1,07 | 1,10 | 1,03 | 1,06 | -0,47% | 4.046,00 |
| 23.09.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -1,39% | - |
| 20.09.2024 | 1,07 | 1,14 | 1,06 | 1,08 | -0,46% | - |
| 19.09.2024 | 1,09 | 1,16 | 1,05 | 1,09 | 0,93% | 5.240,00 |
| 18.09.2024 | 1,07 | 1,09 | 1,05 | 1,08 | 0,94% | 1.066,00 |
| 17.09.2024 | 1,07 | 1,11 | 1,03 | 1,07 | -0,23% | 40.963,00 |
| 16.09.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -1,16% | 4.644,00 |
| 13.09.2024 | 1,10 | 1,12 | 1,05 | 1,08 | -0,92% | 5.918,00 |
| 12.09.2024 | 1,11 | 1,13 | 1,09 | 1,09 | -0,68% | 9.876,00 |
| 11.09.2024 | 1,07 | 1,13 | 1,07 | 1,10 | 1,62% | 6.135,00 |
| 10.09.2024 | 1,05 | 1,13 | 1,05 | 1,08 | 1,89% | 1.410,00 |
| 09.09.2024 | 1,07 | 1,12 | 1,04 | 1,06 | -2,53% | 1.234,00 |
| 06.09.2024 | 1,09 | 1,11 | 1,04 | 1,09 | 1,64% | 5.625,00 |
| 05.09.2024 | 1,13 | 1,13 | 1,05 | 1,07 | -4,46% | 12.700,00 |
| 04.09.2024 | 1,14 | 1,16 | 1,10 | 1,12 | -3,03% | 3.212,00 |
| 03.09.2024 | 1,14 | 1,18 | 1,12 | 1,16 | 0,65% | 2.681,00 |
| 02.09.2024 | 1,17 | 1,19 | 1,11 | 1,15 | -1,29% | 45.462,00 |
| 30.08.2024 | 1,14 | 1,16 | 1,12 | 1,16 | 1,97% | 1.515,00 |
| 29.08.2024 | 1,13 | 1,16 | 1,11 | 1,14 | 0,00% | 10.891,00 |
| 28.08.2024 | 1,12 | 1,17 | 1,11 | 1,14 | 2,70% | 15.384,00 |
| 27.08.2024 | 1,17 | 1,19 | 1,11 | 1,11 | -4,31% | 21.889,00 |
| 26.08.2024 | 1,14 | 1,24 | 1,13 | 1,16 | 1,53% | 18.053,00 |
| 23.08.2024 | 1,15 | 1,18 | 1,12 | 1,14 | -0,44% | 12.900,00 |
| 22.08.2024 | 1,14 | 1,18 | 1,13 | 1,15 | 1,32% | 5.000,00 |
| 21.08.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -0,22% | 21,00 |
| 20.08.2024 | 1,14 | 1,18 | 1,12 | 1,14 | -0,66% | 7.553,00 |
| 19.08.2024 | 1,17 | 1,19 | 1,14 | 1,14 | -2,56% | 987,00 |
| 16.08.2024 | 1,16 | 1,19 | 1,13 | 1,17 | 2,18% | 2.328,00 |
| 15.08.2024 | 1,13 | 1,20 | 1,13 | 1,15 | 2,46% | 2.526,00 |
| 14.08.2024 | 1,16 | 1,17 | 1,12 | 1,12 | -2,18% | 7.085,00 |
| 13.08.2024 | 1,14 | 1,18 | 1,13 | 1,15 | 0,88% | 3.750,00 |
| 12.08.2024 | 1,15 | 1,18 | 1,13 | 1,14 | -1,30% | 3.030,00 |
| 09.08.2024 | 1,15 | 1,17 | 1,12 | 1,15 | 0,00% | 9.526,00 |
| 08.08.2024 | 1,15 | 1,22 | 1,14 | 1,15 | 0,00% | 300,00 |
| 07.08.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -3,16% | 2.772,00 |
| 06.08.2024 | 1,15 | 1,19 | 1,13 | 1,19 | 3,49% | 12.822,00 |
| 05.08.2024 | 1,20 | 1,20 | 1,09 | 1,15 | -3,77% | 16.768,00 |
| 02.08.2024 | 1,22 | 1,25 | 1,17 | 1,19 | -2,85% | 28.931,00 |
| 01.08.2024 | 1,27 | 1,31 | 1,18 | 1,23 | 1,03% | 36.197,00 |
| 31.07.2024 | 1,33 | 1,34 | 1,21 | 1,22 | -7,07% | 14.301,00 |
| 30.07.2024 | 1,37 | 1,48 | 1,26 | 1,31 | -3,51% | 41.750,00 |
| 29.07.2024 | 1,32 | 1,38 | 1,30 | 1,36 | 4,43% | 17.497,00 |
| 26.07.2024 | 1,28 | 1,32 | 1,24 | 1,30 | 1,57% | 28.837,00 |
| 25.07.2024 | 1,31 | 1,33 | 1,22 | 1,28 | -3,58% | 25.620,00 |
| 24.07.2024 | 1,31 | 1,36 | 1,29 | 1,33 | 3,11% | 31.564,00 |
| 23.07.2024 | 1,28 | 1,31 | 1,26 | 1,29 | 2,59% | 1.234,00 |
| 22.07.2024 | 1,24 | 1,36 | 1,24 | 1,25 | 0,80% | 5.580,00 |
| 19.07.2024 | 1,27 | 1,29 | 1,23 | 1,24 | -1,39% | 691,00 |
| 18.07.2024 | 1,30 | 1,30 | 1,23 | 1,26 | -1,95% | 3.607,00 |