Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 370,00 | 376,35 | 366,40 | 372,85 | 0,99% | 4.132,00 |
| 31.05.2023 | 366,05 | 371,00 | 364,00 | 369,20 | -0,04% | 5.178,00 |
| 30.05.2023 | 356,60 | 374,55 | 354,65 | 369,35 | 4,13% | 8.908,00 |
| 29.05.2023 | 353,65 | 355,35 | 351,90 | 354,70 | 3,47% | 4.569,00 |
| 26.05.2023 | 335,40 | 342,80 | 331,05 | 342,80 | 0,99% | 2.384,00 |
| 25.05.2023 | 337,85 | 342,00 | 333,80 | 339,45 | 0,77% | 3.460,00 |
| 24.05.2023 | 328,80 | 339,30 | 326,50 | 336,85 | 0,19% | 3.919,00 |
| 23.05.2023 | 338,15 | 338,15 | 333,00 | 336,20 | -1,29% | 3.943,00 |
| 22.05.2023 | 337,10 | 344,00 | 336,80 | 340,60 | 0,98% | 3.107,00 |
| 19.05.2023 | 342,50 | 343,60 | 336,35 | 337,30 | -1,19% | 6.946,00 |
| 18.05.2023 | 314,05 | 342,95 | 313,10 | 341,35 | 9,32% | 6.476,00 |
| 17.05.2023 | 307,15 | 313,20 | 305,05 | 312,25 | 1,68% | 2.888,00 |
| 16.05.2023 | 309,30 | 309,30 | 305,80 | 307,10 | -1,00% | 2.117,00 |
| 15.05.2023 | 313,20 | 314,75 | 310,20 | 310,20 | -0,94% | 1.460,00 |
| 12.05.2023 | 316,25 | 319,45 | 311,90 | 313,15 | 1,15% | 3.801,00 |
| 11.05.2023 | 306,00 | 310,00 | 303,60 | 309,60 | 1,94% | 1.896,00 |
| 10.05.2023 | 303,65 | 306,10 | 300,85 | 303,70 | -0,21% | 2.293,00 |
| 09.05.2023 | 300,55 | 306,75 | 299,35 | 304,35 | 1,55% | 4.348,00 |
| 08.05.2023 | 291,45 | 301,55 | 291,25 | 299,70 | 2,83% | 1.216,00 |
| 05.05.2023 | 291,00 | 294,55 | 290,30 | 291,45 | 0,45% | 2.855,00 |
| 04.05.2023 | 289,25 | 293,05 | 288,80 | 290,15 | 0,52% | 2.129,00 |
| 03.05.2023 | 287,60 | 291,55 | 286,65 | 288,65 | -0,62% | 1.683,00 |
| 02.05.2023 | 294,70 | 297,65 | 287,75 | 290,45 | -2,47% | 3.212,00 |
| 28.04.2023 | 297,00 | 299,80 | 294,25 | 297,80 | 1,31% | 2.096,00 |
| 27.04.2023 | 293,75 | 295,15 | 289,05 | 293,95 | 0,50% | 3.212,00 |
| 26.04.2023 | 295,00 | 295,20 | 289,15 | 292,50 | -0,56% | 3.711,00 |
| 25.04.2023 | 295,80 | 300,05 | 293,90 | 294,15 | -1,67% | 1.498,00 |
| 24.04.2023 | 298,50 | 303,25 | 296,55 | 299,15 | 1,77% | 1.950,00 |
| 21.04.2023 | 296,65 | 297,10 | 292,80 | 293,95 | -1,13% | 2.453,00 |
| 20.04.2023 | 292,50 | 299,75 | 289,75 | 297,30 | 1,99% | 12.401,00 |
| 19.04.2023 | 305,05 | 307,55 | 290,15 | 291,50 | -3,75% | 19.222,00 |
| 18.04.2023 | 304,95 | 307,25 | 301,65 | 302,85 | 0,35% | 3.525,00 |
| 17.04.2023 | 308,95 | 310,40 | 301,80 | 301,80 | -1,87% | 4.551,00 |
| 14.04.2023 | 312,30 | 314,45 | 307,55 | 307,55 | -1,52% | 2.419,00 |
| 13.04.2023 | 301,75 | 312,30 | 300,90 | 312,30 | 1,83% | 5.147,00 |
| 12.04.2023 | 309,75 | 312,40 | 305,45 | 306,70 | -1,78% | 3.863,00 |
| 11.04.2023 | 312,45 | 316,85 | 309,65 | 312,25 | 1,35% | 3.613,00 |
| 06.04.2023 | 311,80 | 313,05 | 305,55 | 308,10 | -0,16% | 2.790,00 |
| 05.04.2023 | 317,05 | 317,05 | 308,20 | 308,60 | -2,67% | 1.140,00 |
| 04.04.2023 | 319,50 | 321,05 | 315,15 | 317,05 | 0,02% | 2.261,00 |
| 03.04.2023 | 317,85 | 319,30 | 312,80 | 317,00 | 1,02% | 3.564,00 |
| 31.03.2023 | 311,90 | 315,30 | 310,00 | 313,80 | 1,73% | 4.788,00 |
| 30.03.2023 | 306,15 | 314,15 | 306,10 | 308,45 | 1,73% | 2.394,00 |
| 29.03.2023 | 299,95 | 303,85 | 299,90 | 303,20 | 0,28% | 1.860,00 |
| 28.03.2023 | 303,40 | 307,75 | 299,25 | 302,35 | -1,61% | 1.855,00 |
| 27.03.2023 | 306,25 | 311,35 | 301,80 | 307,30 | 1,39% | 3.558,00 |
| 24.03.2023 | 297,35 | 308,30 | 295,95 | 303,10 | 3,22% | 3.913,00 |
| 23.03.2023 | 273,20 | 295,70 | 272,00 | 293,65 | 5,31% | 8.153,00 |
| 22.03.2023 | 284,20 | 284,20 | 278,25 | 278,85 | -1,69% | 1.880,00 |
| 21.03.2023 | 284,90 | 285,50 | 278,95 | 283,65 | 0,73% | 2.796,00 |
| 20.03.2023 | 283,70 | 286,40 | 276,45 | 281,60 | -1,07% | 4.017,00 |
| 17.03.2023 | 292,30 | 293,80 | 283,40 | 284,65 | -3,74% | 3.903,00 |
| 16.03.2023 | 289,00 | 297,80 | 285,05 | 295,70 | 3,85% | 5.176,00 |
| 15.03.2023 | 274,70 | 287,30 | 272,60 | 284,75 | 3,34% | 4.501,00 |
| 14.03.2023 | 277,70 | 278,60 | 272,10 | 275,55 | 0,05% | 5.337,00 |
| 13.03.2023 | 277,20 | 278,80 | 267,40 | 275,40 | -1,34% | 10.178,00 |
| 10.03.2023 | 279,70 | 282,20 | 274,15 | 279,15 | -3,29% | 4.710,00 |
| 09.03.2023 | 294,05 | 296,60 | 288,65 | 288,65 | -1,48% | 3.880,00 |
| 08.03.2023 | 294,30 | 294,30 | 290,30 | 293,00 | 0,00% | 1.816,00 |
| 07.03.2023 | 292,80 | 294,65 | 289,65 | 293,00 | -2,84% | 2.658,00 |
| 06.03.2023 | 297,45 | 302,50 | 295,15 | 301,55 | 1,60% | 3.359,00 |
| 03.03.2023 | 294,00 | 298,70 | 293,00 | 296,80 | 0,58% | 2.726,00 |
| 02.03.2023 | 293,75 | 297,65 | 290,20 | 295,10 | -1,44% | 2.548,00 |
| 01.03.2023 | 303,85 | 305,40 | 298,75 | 299,40 | -2,28% | 3.149,00 |
| 28.02.2023 | 305,20 | 307,20 | 303,35 | 306,40 | -0,33% | 3.910,00 |
| 27.02.2023 | 300,95 | 310,50 | 300,95 | 307,40 | 2,77% | 4.230,00 |
| 24.02.2023 | 303,25 | 304,60 | 298,75 | 299,10 | -0,17% | 3.818,00 |
| 23.02.2023 | 316,00 | 318,80 | 299,60 | 299,60 | -5,25% | 8.390,00 |
| 22.02.2023 | 316,05 | 320,50 | 314,85 | 316,20 | -1,50% | 6.052,00 |
| 21.02.2023 | 322,80 | 325,25 | 318,75 | 321,00 | -2,06% | 5.073,00 |
| 20.02.2023 | 322,00 | 327,75 | 322,00 | 327,75 | 1,68% | 1.355,00 |
| 17.02.2023 | 327,35 | 328,45 | 321,60 | 322,35 | -3,93% | 4.329,00 |
| 16.02.2023 | 339,45 | 339,45 | 330,60 | 335,55 | 0,27% | 1.804,00 |
| 15.02.2023 | 334,30 | 336,25 | 332,15 | 334,65 | 1,01% | 3.101,00 |
| 14.02.2023 | 332,20 | 337,30 | 330,80 | 331,30 | 0,33% | 2.898,00 |
| 13.02.2023 | 323,60 | 330,40 | 323,60 | 330,20 | -0,54% | 4.370,00 |
| 10.02.2023 | 338,00 | 339,20 | 331,70 | 332,00 | -3,80% | 4.845,00 |
| 09.02.2023 | 342,80 | 346,50 | 341,45 | 345,10 | 2,68% | 3.961,00 |
| 08.02.2023 | 337,40 | 343,00 | 334,95 | 336,10 | 0,09% | 5.034,00 |
| 07.02.2023 | 336,30 | 338,75 | 332,50 | 335,80 | -1,19% | 6.871,00 |
| 06.02.2023 | 337,95 | 341,70 | 334,55 | 339,85 | -2,54% | 6.242,00 |
| 03.02.2023 | 331,05 | 348,70 | 330,40 | 348,70 | 3,55% | 5.027,00 |
| 02.02.2023 | 330,00 | 336,75 | 328,85 | 336,75 | 2,51% | 7.696,00 |
| 01.02.2023 | 323,85 | 330,95 | 321,30 | 328,50 | 0,74% | 6.468,00 |
| 31.01.2023 | 325,05 | 327,10 | 319,00 | 326,10 | -0,76% | 6.034,00 |
| 30.01.2023 | 330,00 | 331,95 | 325,40 | 328,60 | -2,04% | 4.123,00 |
| 27.01.2023 | 334,35 | 335,95 | 332,90 | 335,45 | 0,25% | 5.280,00 |
| 26.01.2023 | 334,95 | 339,85 | 333,75 | 334,60 | 0,60% | 3.790,00 |
| 25.01.2023 | 330,25 | 333,50 | 329,10 | 332,60 | -0,08% | 3.269,00 |
| 24.01.2023 | 328,50 | 333,40 | 326,20 | 332,85 | 1,46% | 4.176,00 |
| 23.01.2023 | 314,15 | 331,70 | 312,90 | 328,05 | 5,50% | 6.703,00 |
| 20.01.2023 | 311,05 | 317,50 | 306,95 | 310,95 | 4,93% | 24.729,00 |
| 19.01.2023 | 300,05 | 303,25 | 294,15 | 296,35 | -0,97% | 8.342,00 |
| 18.01.2023 | 300,55 | 304,25 | 297,25 | 299,25 | -0,55% | 2.683,00 |
| 17.01.2023 | 306,65 | 307,20 | 298,50 | 300,90 | -2,21% | 6.303,00 |
| 16.01.2023 | 307,05 | 308,15 | 304,25 | 307,70 | 0,65% | 1.260,00 |
| 13.01.2023 | 302,65 | 310,55 | 301,75 | 305,70 | 0,28% | 2.994,00 |
| 12.01.2023 | 310,65 | 311,30 | 300,40 | 304,85 | 1,36% | 8.708,00 |
| 11.01.2023 | 303,15 | 304,30 | 299,15 | 300,75 | -0,38% | 2.848,00 |
| 10.01.2023 | 292,65 | 302,80 | 288,35 | 301,90 | 1,99% | 2.958,00 |