805,700€
-0,64%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 805,60 | 806,60 | 804,40 | 805,20 | -0,70% | 129,00 |
| 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 | 0,94% | 3.469,00 |
| 21.11.2024 | 838,90 | 858,50 | 834,50 | 858,50 | 2,93% | 2.776,00 |
| 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 |
| 06.11.2024 | 716,60 | 725,10 | 709,00 | 717,30 | 2,44% | 2.505,00 |
| 05.11.2024 | 694,70 | 700,50 | 686,00 | 700,20 | 0,65% | 2.020,00 |
| 04.11.2024 | 697,50 | 698,80 | 689,90 | 695,70 | -0,90% | 844,00 |
| 01.11.2024 | 699,30 | 703,40 | 689,00 | 702,00 | 1,05% | 806,00 |
| 31.10.2024 | 692,50 | 700,60 | 691,10 | 694,70 | -0,66% | 2.547,00 |
| 30.10.2024 | 702,30 | 704,50 | 693,40 | 699,30 | -0,29% | 1.819,00 |
| 29.10.2024 | 695,00 | 701,30 | 692,00 | 701,30 | 0,86% | 562,00 |
| 28.10.2024 | 700,90 | 703,20 | 693,60 | 695,30 | -1,11% | 1.090,00 |
| 25.10.2024 | 695,90 | 708,80 | 695,90 | 703,10 | 1,28% | 1.732,00 |
| 24.10.2024 | 698,20 | 699,30 | 691,90 | 694,20 | -0,94% | 1.316,00 |
| 23.10.2024 | 706,10 | 709,90 | 699,40 | 700,80 | -1,30% | 1.113,00 |
| 22.10.2024 | 710,90 | 711,40 | 706,10 | 710,00 | 0,68% | 1.369,00 |
| 21.10.2024 | 702,60 | 708,40 | 699,00 | 705,20 | 0,86% | 2.999,00 |
| 18.10.2024 | 666,60 | 702,80 | 664,30 | 699,20 | 9,01% | 7.149,00 |
| 17.10.2024 | 649,70 | 652,20 | 633,90 | 641,40 | -0,99% | 2.583,00 |
| 16.10.2024 | 650,30 | 650,30 | 641,10 | 647,80 | -0,08% | 834,00 |
| 15.10.2024 | 656,00 | 656,60 | 642,80 | 648,30 | -1,23% | 1.356,00 |
| 14.10.2024 | 662,50 | 665,10 | 655,50 | 656,40 | -1,01% | 809,00 |
| 11.10.2024 | 666,40 | 672,30 | 661,70 | 663,10 | -0,63% | 1.129,00 |
| 10.10.2024 | 665,20 | 668,00 | 659,60 | 667,30 | 1,21% | 777,00 |
| 09.10.2024 | 656,10 | 663,00 | 656,10 | 659,30 | 0,49% | 838,00 |
| 08.10.2024 | 642,80 | 656,50 | 638,80 | 656,10 | 1,59% | 721,00 |
| 07.10.2024 | 646,30 | 654,40 | 634,70 | 645,80 | -0,32% | 4.809,00 |
| 04.10.2024 | 639,00 | 655,00 | 639,00 | 647,90 | 1,23% | 1.881,00 |
| 03.10.2024 | 641,00 | 642,40 | 634,80 | 640,00 | -0,76% | 1.284,00 |
| 02.10.2024 | 635,00 | 647,60 | 635,00 | 644,90 | 1,67% | 1.148,00 |
| 01.10.2024 | 639,90 | 647,00 | 631,70 | 634,30 | 0,11% | 1.733,00 |
| 30.09.2024 | 631,50 | 636,10 | 629,10 | 633,60 | 0,80% | 554,00 |
| 27.09.2024 | 637,00 | 637,60 | 628,50 | 628,60 | -0,11% | 1.401,00 |
| 26.09.2024 | 650,80 | 654,20 | 629,30 | 629,30 | -2,87% | 1.900,00 |
| 25.09.2024 | 643,50 | 648,50 | 640,70 | 647,90 | 0,51% | 908,00 |
| 24.09.2024 | 635,20 | 646,90 | 632,80 | 644,60 | 1,40% | 1.947,00 |
| 23.09.2024 | 630,70 | 639,60 | 628,60 | 635,70 | 0,98% | 1.171,00 |
| 20.09.2024 | 629,90 | 634,40 | 625,50 | 629,50 | -1,46% | 2.065,00 |
| 19.09.2024 | 628,00 | 642,60 | 625,60 | 638,80 | 2,18% | 2.094,00 |
| 18.09.2024 | 635,00 | 636,40 | 625,00 | 625,20 | -0,93% | 699,00 |
| 17.09.2024 | 627,50 | 635,30 | 625,40 | 631,10 | 1,38% | 2.018,00 |
| 16.09.2024 | 627,00 | 630,50 | 620,20 | 622,50 | -0,54% | 2.078,00 |
| 13.09.2024 | 618,00 | 625,90 | 614,30 | 625,90 | 0,64% | 4.423,00 |
| 12.09.2024 | 619,20 | 628,80 | 619,20 | 621,90 | 2,86% | 3.066,00 |
| 11.09.2024 | 606,60 | 615,50 | 601,70 | 604,60 | -0,95% | 1.346,00 |
| 10.09.2024 | 609,60 | 616,10 | 608,90 | 610,40 | 0,05% | 1.743,00 |
| 09.09.2024 | 605,00 | 618,60 | 604,60 | 610,10 | 1,80% | 2.172,00 |
| 06.09.2024 | 613,60 | 616,00 | 596,70 | 599,30 | -1,96% | 3.276,00 |
| 05.09.2024 | 613,30 | 619,00 | 605,50 | 611,30 | -0,75% | 1.999,00 |
| 04.09.2024 | 605,90 | 617,30 | 605,90 | 615,90 | 0,00% | 3.262,00 |
| 03.09.2024 | 633,50 | 635,50 | 614,00 | 615,90 | -3,01% | 1.320,00 |
| 02.09.2024 | 631,30 | 635,00 | 630,20 | 635,00 | 1,42% | 825,00 |
| 30.08.2024 | 623,70 | 635,60 | 623,70 | 626,10 | -0,51% | 2.926,00 |
| 29.08.2024 | 616,10 | 631,20 | 615,30 | 629,30 | 3,11% | 2.443,00 |
| 28.08.2024 | 625,40 | 627,10 | 609,60 | 610,30 | -3,27% | 1.028,00 |
| 27.08.2024 | 614,20 | 633,60 | 614,20 | 630,90 | 2,22% | 1.091,00 |
| 26.08.2024 | 613,70 | 618,30 | 610,20 | 617,20 | 0,85% | 1.415,00 |
| 23.08.2024 | 622,50 | 625,60 | 607,70 | 612,00 | -2,10% | 1.872,00 |
| 22.08.2024 | 625,40 | 631,00 | 615,90 | 625,10 | -0,43% | 2.613,00 |