Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 855,70 | 875,00 | 848,20 | 868,30 | 1,75% | 1.860,00 |
| 01.04.2025 | 863,30 | 863,40 | 843,80 | 853,40 | 0,71% | 1.906,00 |
| 31.03.2025 | 851,40 | 858,60 | 835,00 | 847,40 | -1,90% | 6.873,00 |
| 28.03.2025 | 900,20 | 908,00 | 862,00 | 863,80 | -5,11% | 1.983,00 |
| 27.03.2025 | 897,50 | 914,60 | 897,10 | 910,30 | 0,44% | 1.361,00 |
| 26.03.2025 | 921,20 | 924,50 | 903,50 | 906,30 | -0,98% | 1.428,00 |
| 25.03.2025 | 899,20 | 921,00 | 897,00 | 915,30 | 2,55% | 1.397,00 |
| 24.03.2025 | 893,80 | 900,00 | 882,50 | 892,50 | 0,98% | 3.087,00 |
| 21.03.2025 | 880,00 | 888,70 | 863,00 | 883,80 | 0,91% | 1.849,00 |
| 20.03.2025 | 887,20 | 892,50 | 875,80 | 875,80 | -0,35% | 3.323,00 |
| 19.03.2025 | 854,20 | 883,40 | 849,80 | 878,90 | 3,22% | 903,00 |
| 18.03.2025 | 867,00 | 871,80 | 842,20 | 851,50 | -2,19% | 3.549,00 |
| 17.03.2025 | 843,70 | 878,80 | 839,00 | 870,60 | 3,79% | 3.566,00 |
| 14.03.2025 | 830,00 | 845,20 | 824,80 | 838,80 | 0,66% | 2.502,00 |
| 13.03.2025 | 840,00 | 850,00 | 829,40 | 833,30 | -1,43% | 2.871,00 |
| 12.03.2025 | 824,10 | 849,00 | 823,20 | 845,40 | 2,63% | 3.391,00 |
| 11.03.2025 | 792,90 | 825,10 | 789,90 | 823,70 | 3,09% | 5.092,00 |
| 10.03.2025 | 815,10 | 815,10 | 793,90 | 799,00 | 0,16% | 4.432,00 |
| 07.03.2025 | 839,10 | 842,00 | 795,40 | 797,70 | -10,10% | 6.039,00 |
| 06.03.2025 | 912,60 | 913,00 | 875,00 | 887,30 | -2,12% | 5.937,00 |
| 05.03.2025 | 916,40 | 918,80 | 902,40 | 906,50 | -0,33% | 5.627,00 |
| 04.03.2025 | 931,50 | 931,50 | 903,60 | 909,50 | -3,22% | 12.911,00 |
| 03.03.2025 | 934,00 | 948,70 | 926,10 | 939,80 | 0,82% | 4.084,00 |
| 28.02.2025 | 922,30 | 940,30 | 922,30 | 932,20 | -1,76% | 3.910,00 |
| 27.02.2025 | 950,30 | 957,50 | 933,50 | 948,90 | 0,02% | 1.665,00 |
| 26.02.2025 | 930,60 | 951,20 | 927,00 | 948,70 | 3,98% | 4.996,00 |
| 25.02.2025 | 942,80 | 947,90 | 911,60 | 912,40 | -4,14% | 5.118,00 |
| 24.02.2025 | 958,00 | 967,90 | 941,40 | 951,80 | -2,75% | 2.755,00 |
| 21.02.2025 | 976,90 | 985,00 | 974,20 | 978,70 | 0,12% | 1.998,00 |
| 20.02.2025 | 997,90 | 1.001,00 | 971,20 | 977,50 | -1,83% | 2.053,00 |
| 19.02.2025 | 993,40 | 997,00 | 983,50 | 995,70 | 0,86% | 2.599,00 |
| 18.02.2025 | 1.018,40 | 1.019,00 | 983,00 | 987,20 | -2,62% | 2.094,00 |
| 17.02.2025 | 1.013,20 | 1.018,80 | 1.012,00 | 1.013,80 | 1,51% | 850,00 |
| 14.02.2025 | 997,00 | 999,60 | 991,20 | 998,70 | 0,61% | 1.354,00 |
| 13.02.2025 | 988,00 | 1.000,00 | 982,20 | 992,60 | 1,92% | 1.557,00 |
| 12.02.2025 | 971,50 | 977,50 | 964,50 | 973,90 | -0,10% | 1.771,00 |
| 11.02.2025 | 994,90 | 994,90 | 974,50 | 974,90 | -2,26% | 1.440,00 |
| 10.02.2025 | 990,40 | 1.000,00 | 987,40 | 997,40 | 1,61% | 2.366,00 |
| 07.02.2025 | 979,40 | 982,80 | 973,30 | 981,60 | 0,75% | 1.664,00 |
| 06.02.2025 | 974,70 | 980,80 | 968,30 | 974,30 | 2,04% | 3.137,00 |
| 05.02.2025 | 959,90 | 959,90 | 947,00 | 954,80 | -0,54% | 3.974,00 |
| 04.02.2025 | 950,40 | 970,60 | 943,50 | 960,00 | 0,76% | 4.748,00 |
| 03.02.2025 | 934,50 | 955,10 | 934,50 | 952,80 | 0,44% | 5.172,00 |
| 31.01.2025 | 939,90 | 949,90 | 938,80 | 948,60 | 0,86% | 1.067,00 |
| 30.01.2025 | 939,30 | 953,20 | 932,50 | 940,50 | 0,65% | 2.551,00 |
| 29.01.2025 | 937,50 | 949,30 | 930,30 | 934,40 | 1,02% | 3.291,00 |
| 28.01.2025 | 933,00 | 933,10 | 919,50 | 925,00 | 0,16% | 2.328,00 |
| 27.01.2025 | 919,90 | 935,20 | 908,40 | 923,50 | -0,54% | 16.504,00 |
| 24.01.2025 | 945,40 | 945,40 | 928,00 | 928,50 | -1,22% | 4.668,00 |
| 23.01.2025 | 917,20 | 945,80 | 913,70 | 940,00 | 1,34% | 6.160,00 |
| 22.01.2025 | 953,30 | 963,40 | 924,00 | 927,60 | 11,73% | 15.761,00 |
| 21.01.2025 | 833,00 | 838,30 | 824,90 | 830,20 | 0,16% | 5.036,00 |
| 20.01.2025 | 832,60 | 835,00 | 826,00 | 828,90 | -0,69% | 3.393,00 |
| 17.01.2025 | 821,50 | 838,50 | 818,40 | 834,70 | 0,38% | 3.616,00 |
| 16.01.2025 | 833,10 | 843,40 | 830,50 | 831,50 | 1,20% | 3.694,00 |
| 15.01.2025 | 805,60 | 824,40 | 804,40 | 821,60 | 1,32% | 3.040,00 |
| 14.01.2025 | 821,50 | 828,80 | 807,50 | 810,90 | -0,99% | 2.428,00 |
| 13.01.2025 | 812,90 | 829,80 | 807,90 | 819,00 | -0,13% | 8.297,00 |
| 10.01.2025 | 847,90 | 849,00 | 813,80 | 820,10 | -2,37% | 3.133,00 |
| 09.01.2025 | 845,50 | 847,10 | 840,00 | 840,00 | -1,58% | 537,00 |
| 08.01.2025 | 850,80 | 860,70 | 848,30 | 853,50 | 0,91% | 1.875,00 |
| 07.01.2025 | 844,80 | 853,40 | 838,30 | 845,80 | -0,18% | 1.885,00 |
| 06.01.2025 | 851,30 | 858,70 | 844,20 | 847,30 | -1,76% | 2.634,00 |
| 03.01.2025 | 868,10 | 872,20 | 856,90 | 862,50 | -1,07% | 1.434,00 |
| 02.01.2025 | 864,20 | 871,80 | 855,80 | 871,80 | 1,38% | 2.522,00 |
| 30.12.2024 | 867,90 | 873,40 | 859,50 | 859,90 | -0,54% | 755,00 |
| 27.12.2024 | 886,30 | 887,20 | 858,50 | 864,60 | -0,93% | 2.631,00 |
| 23.12.2024 | 873,80 | 879,60 | 866,70 | 872,70 | -0,40% | 1.558,00 |
| 20.12.2024 | 866,10 | 876,20 | 854,50 | 876,20 | 0,30% | 5.675,00 |
| 19.12.2024 | 861,00 | 876,90 | 856,50 | 873,60 | -0,07% | 2.508,00 |
| 18.12.2024 | 875,30 | 880,70 | 870,20 | 874,20 | -0,70% | 2.395,00 |
| 17.12.2024 | 876,00 | 883,20 | 874,00 | 880,40 | 0,22% | 2.075,00 |
| 16.12.2024 | 872,30 | 884,80 | 866,60 | 878,50 | 0,66% | 2.424,00 |
| 13.12.2024 | 886,60 | 886,60 | 867,60 | 872,70 | -1,19% | 2.454,00 |
| 12.12.2024 | 892,40 | 893,60 | 882,40 | 883,20 | -1,19% | 601,00 |
| 11.12.2024 | 874,50 | 896,00 | 871,30 | 893,80 | 2,21% | 3.070,00 |
| 10.12.2024 | 864,00 | 876,90 | 864,00 | 874,50 | 1,65% | 2.084,00 |
| 09.12.2024 | 886,70 | 888,80 | 852,80 | 860,30 | -1,48% | 3.472,00 |
| 06.12.2024 | 866,30 | 873,60 | 863,40 | 873,20 | 0,14% | 1.920,00 |
| 05.12.2024 | 864,50 | 873,40 | 861,80 | 872,00 | 0,96% | 2.258,00 |
| 04.12.2024 | 856,00 | 868,30 | 856,00 | 863,70 | 1,27% | 3.336,00 |
| 03.12.2024 | 856,40 | 856,40 | 844,30 | 852,90 | -0,20% | 1.616,00 |
| 02.12.2024 | 844,30 | 861,70 | 841,40 | 854,60 | 1,32% | 2.623,00 |
| 29.11.2024 | 832,10 | 844,70 | 830,80 | 843,50 | 0,68% | 1.742,00 |
| 28.11.2024 | 834,90 | 839,00 | 833,10 | 837,80 | 2,40% | 591,00 |
| 27.11.2024 | 831,90 | 835,00 | 814,10 | 818,20 | -2,47% | 2.969,00 |
| 26.11.2024 | 826,30 | 843,60 | 822,60 | 838,90 | 0,54% | 2.148,00 |
| 25.11.2024 | 863,40 | 863,40 | 828,20 | 834,40 | -3,72% | 3.720,00 |
| 22.11.2024 | 857,40 | 870,00 | 855,00 | 866,60 | 0,80% | 3.469,00 |
| 21.11.2024 | 838,90 | 859,70 | 834,50 | 859,70 | 3,07% | 2.780,00 |
| 20.11.2024 | 827,40 | 843,70 | 825,20 | 834,10 | 2,52% | 3.440,00 |
| 19.11.2024 | 799,90 | 813,60 | 791,60 | 813,60 | 2,04% | 2.061,00 |
| 18.11.2024 | 780,00 | 798,40 | 763,00 | 797,30 | 2,51% | 5.111,00 |
| 15.11.2024 | 789,20 | 789,70 | 776,20 | 777,80 | -1,67% | 3.794,00 |
| 14.11.2024 | 788,90 | 795,80 | 787,10 | 791,00 | 0,75% | 1.051,00 |
| 13.11.2024 | 772,50 | 785,60 | 772,00 | 785,10 | 2,76% | 1.259,00 |
| 12.11.2024 | 755,10 | 767,80 | 755,10 | 764,00 | 0,87% | 2.404,00 |
| 11.11.2024 | 745,00 | 757,40 | 743,70 | 757,40 | 2,59% | 1.232,00 |
| 08.11.2024 | 739,20 | 742,70 | 734,30 | 738,30 | 0,93% | 1.722,00 |
| 07.11.2024 | 728,40 | 732,60 | 718,90 | 731,50 | 1,98% | 2.055,00 |