958,900€
-1,61%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 974,60 | 984,20 | 960,90 | 960,90 | -1,41% | 416,00 |
| 20.02.2025 | 998,90 | 1.000,00 | 969,70 | 974,60 | -2,35% | 126,00 |
| 19.02.2025 | 993,00 | 999,80 | 991,40 | 998,10 | 1,43% | 118,00 |
| 18.02.2025 | 1.014,20 | 1.019,40 | 979,90 | 984,00 | -2,86% | 174,00 |
| 17.02.2025 | 1.013,20 | 1.015,00 | 1.012,20 | 1.013,00 | 0,20% | 135,00 |
| 14.02.2025 | 997,00 | 1.011,00 | 997,00 | 1.011,00 | 1,28% | 54,00 |
| 13.02.2025 | 990,00 | 998,20 | 982,50 | 998,20 | 1,39% | 157,00 |
| 12.02.2025 | 969,70 | 984,50 | 969,10 | 984,50 | 1,11% | 101,00 |
| 11.02.2025 | 996,40 | 996,40 | 973,10 | 973,70 | -2,23% | 250,00 |
| 10.02.2025 | 989,80 | 1.000,60 | 986,70 | 995,90 | 1,29% | 196,00 |
| 07.02.2025 | 978,40 | 994,50 | 976,40 | 983,20 | 1,21% | 125,00 |
| 06.02.2025 | 978,90 | 978,90 | 971,40 | 971,40 | 0,54% | 138,00 |
| 05.02.2025 | 952,90 | 969,00 | 952,20 | 966,20 | 1,33% | 63,00 |
| 04.02.2025 | 950,90 | 971,90 | 946,10 | 953,50 | 0,40% | 119,00 |
| 03.02.2025 | 939,10 | 956,40 | 931,10 | 949,70 | 0,99% | 178,00 |
| 31.01.2025 | 942,40 | 947,70 | 938,30 | 940,40 | 0,29% | 67,00 |
| 30.01.2025 | 945,60 | 950,20 | 934,20 | 937,70 | 0,36% | 144,00 |
| 29.01.2025 | 933,70 | 938,30 | 933,70 | 934,30 | 0,27% | 66,00 |
| 28.01.2025 | 935,10 | 935,80 | 920,60 | 931,80 | 1,07% | 272,00 |
| 27.01.2025 | 920,00 | 935,10 | 907,90 | 921,90 | -0,66% | 433,00 |
| 24.01.2025 | 938,40 | 944,40 | 923,00 | 928,00 | -1,23% | 140,00 |
| 23.01.2025 | 912,40 | 944,00 | 912,40 | 939,60 | 2,95% | 557,00 |
| 22.01.2025 | 953,00 | 962,30 | 912,70 | 912,70 | 9,49% | 812,00 |
| 21.01.2025 | 832,30 | 837,00 | 825,70 | 833,60 | -0,43% | 103,00 |
| 20.01.2025 | 834,60 | 837,20 | 827,20 | 837,20 | 0,05% | 161,00 |
| 17.01.2025 | 818,80 | 837,90 | 818,60 | 836,80 | 1,78% | 97,00 |
| 16.01.2025 | 837,40 | 842,60 | 822,20 | 822,20 | -0,30% | 521,00 |
| 15.01.2025 | 805,30 | 824,70 | 805,30 | 824,70 | 2,60% | 149,00 |
| 14.01.2025 | 821,60 | 827,40 | 800,00 | 803,80 | -1,58% | 200,00 |
| 13.01.2025 | 817,30 | 826,20 | 810,20 | 816,70 | 0,26% | 685,00 |
| 10.01.2025 | 847,20 | 848,90 | 814,60 | 814,60 | -3,93% | 162,00 |
| 09.01.2025 | 839,90 | 847,90 | 839,90 | 847,90 | -0,01% | 128,00 |
| 08.01.2025 | 853,00 | 856,00 | 848,00 | 848,00 | -0,16% | 96,00 |
| 07.01.2025 | 843,00 | 849,40 | 839,80 | 849,40 | 1,14% | 178,00 |
| 06.01.2025 | 854,60 | 855,60 | 839,80 | 839,80 | -2,90% | 323,00 |
| 03.01.2025 | 863,60 | 867,30 | 863,60 | 864,90 | 0,21% | 18,00 |
| 02.01.2025 | 866,30 | 871,90 | 854,90 | 863,10 | -0,19% | 205,00 |
| 30.12.2024 | 870,50 | 873,50 | 864,70 | 864,70 | -0,30% | 125,00 |
| 27.12.2024 | 888,40 | 888,40 | 864,40 | 867,30 | -0,83% | 68,00 |
| 23.12.2024 | 879,00 | 879,40 | 865,30 | 874,60 | 0,23% | 61,00 |
| 20.12.2024 | 869,70 | 880,30 | 855,10 | 872,60 | 0,08% | 88,00 |
| 19.12.2024 | 855,60 | 877,90 | 854,90 | 871,90 | 1,54% | 419,00 |
| 18.12.2024 | 878,00 | 880,90 | 855,90 | 858,70 | -1,82% | 616,00 |
| 17.12.2024 | 879,50 | 882,40 | 873,70 | 874,60 | -0,86% | 624,00 |
| 16.12.2024 | 869,90 | 883,20 | 867,50 | 882,20 | 0,58% | 90,00 |
| 13.12.2024 | 882,80 | 883,90 | 873,00 | 877,10 | -0,85% | 97,00 |
| 12.12.2024 | 890,70 | 893,10 | 882,90 | 884,60 | -0,85% | 127,00 |
| 11.12.2024 | 868,00 | 895,10 | 868,00 | 892,20 | 2,79% | 701,00 |
| 10.12.2024 | 864,60 | 874,50 | 864,60 | 868,00 | 0,35% | 389,00 |
| 09.12.2024 | 884,60 | 887,50 | 853,90 | 865,00 | -1,57% | 457,00 |
| 06.12.2024 | 866,30 | 878,80 | 866,30 | 878,80 | 1,27% | 117,00 |
| 05.12.2024 | 863,20 | 873,40 | 861,70 | 867,80 | 0,02% | 1.030,00 |
| 04.12.2024 | 857,30 | 870,20 | 857,30 | 867,60 | 1,47% | 188,00 |
| 03.12.2024 | 858,20 | 858,20 | 845,30 | 855,00 | -0,01% | 86,00 |
| 02.12.2024 | 838,10 | 856,20 | 838,10 | 855,10 | 2,10% | 274,00 |
| 29.11.2024 | 832,00 | 844,50 | 832,00 | 837,50 | 0,23% | 30,00 |
| 28.11.2024 | 835,50 | 839,50 | 835,20 | 835,60 | 0,65% | 409,00 |
| 27.11.2024 | 831,40 | 834,80 | 814,90 | 830,20 | -0,32% | 136,00 |
| 26.11.2024 | 825,90 | 841,30 | 821,70 | 832,90 | 0,84% | 287,00 |
| 25.11.2024 | 862,50 | 862,90 | 826,00 | 826,00 | -4,10% | 351,00 |
| 22.11.2024 | 853,80 | 867,70 | 853,80 | 861,30 | 0,66% | 247,00 |
| 21.11.2024 | 836,10 | 866,40 | 833,65 | 855,65 | 2,09% | 352,00 |
| 20.11.2024 | 827,40 | 844,00 | 826,00 | 838,10 | 1,72% | 393,00 |
| 19.11.2024 | 801,80 | 824,50 | 797,00 | 823,90 | 3,34% | 288,00 |
| 18.11.2024 | 782,10 | 797,40 | 763,00 | 797,30 | 2,11% | 318,00 |
| 15.11.2024 | 786,20 | 789,70 | 774,60 | 780,80 | -1,65% | 415,00 |
| 14.11.2024 | 788,80 | 795,10 | 787,10 | 793,90 | 0,81% | 160,00 |
| 13.11.2024 | 767,40 | 789,50 | 767,40 | 787,50 | 2,21% | 255,00 |
| 12.11.2024 | 755,50 | 770,90 | 754,80 | 770,50 | 1,93% | 243,00 |
| 11.11.2024 | 743,90 | 757,20 | 743,90 | 755,90 | 2,12% | 436,00 |
| 08.11.2024 | 741,40 | 741,70 | 738,60 | 740,20 | 0,28% | 166,00 |
| 07.11.2024 | 726,10 | 738,10 | 723,40 | 738,10 | 1,83% | 272,00 |
| 06.11.2024 | 721,90 | 724,80 | 713,00 | 724,80 | 3,53% | 184,00 |
| 05.11.2024 | 694,20 | 702,20 | 684,40 | 700,10 | 0,66% | 123,00 |
| 04.11.2024 | 697,90 | 697,90 | 689,10 | 695,50 | -0,30% | 197,00 |
| 01.11.2024 | 693,80 | 701,30 | 692,50 | 697,60 | 0,45% | 35,00 |
| 31.10.2024 | 692,00 | 698,60 | 689,60 | 694,50 | 0,07% | 60,00 |
| 30.10.2024 | 701,50 | 705,00 | 694,00 | 694,00 | -1,39% | 41,00 |
| 29.10.2024 | 694,90 | 703,80 | 692,00 | 703,80 | 1,59% | 269,00 |
| 28.10.2024 | 701,00 | 703,40 | 692,60 | 692,80 | -1,10% | 236,00 |
| 25.10.2024 | 698,40 | 701,40 | 696,70 | 700,50 | 0,57% | 130,00 |
| 24.10.2024 | 694,50 | 699,90 | 694,40 | 696,50 | 0,51% | 100,00 |
| 23.10.2024 | 707,00 | 708,70 | 693,00 | 693,00 | -2,08% | 361,00 |
| 22.10.2024 | 711,70 | 711,70 | 704,70 | 707,70 | -0,59% | 70,00 |
| 21.10.2024 | 700,20 | 712,60 | 698,30 | 711,90 | 1,53% | 524,00 |
| 18.10.2024 | 666,40 | 701,20 | 664,00 | 701,20 | 10,18% | 730,00 |
| 17.10.2024 | 649,50 | 651,80 | 636,40 | 636,40 | -1,52% | 519,00 |
| 16.10.2024 | 651,80 | 651,80 | 642,50 | 646,20 | -0,32% | 96,00 |
| 15.10.2024 | 656,40 | 656,90 | 645,10 | 648,30 | -1,01% | 97,00 |
| 14.10.2024 | 663,10 | 665,50 | 654,90 | 654,90 | -0,83% | 120,00 |
| 11.10.2024 | 665,40 | 672,30 | 660,30 | 660,40 | -1,33% | 136,00 |
| 10.10.2024 | 666,30 | 669,30 | 664,00 | 669,30 | 0,68% | 346,00 |
| 09.10.2024 | 657,70 | 665,40 | 654,40 | 664,80 | 0,73% | 239,00 |
| 08.10.2024 | 640,70 | 660,00 | 638,20 | 660,00 | 3,58% | 204,00 |
| 07.10.2024 | 648,40 | 649,60 | 637,20 | 637,20 | -2,19% | 118,00 |
| 04.10.2024 | 641,20 | 654,00 | 641,20 | 651,50 | 2,15% | 186,00 |
| 03.10.2024 | 640,20 | 641,60 | 637,80 | 637,80 | -1,05% | 6,00 |
| 02.10.2024 | 636,20 | 646,30 | 635,40 | 644,60 | 1,59% | 183,00 |
| 01.10.2024 | 635,80 | 639,20 | 634,50 | 634,50 | 0,08% | 115,00 |
| 30.09.2024 | 630,90 | 634,80 | 630,20 | 634,00 | 0,02% | 80,00 |