534,500€
-0,93%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 544,20 | 545,40 | 536,50 | 536,55 | -0,55% | 79,00 |
| 23.04.2024 | 519,60 | 540,20 | 519,30 | 539,50 | 3,75% | 89,00 |
| 22.04.2024 | 521,90 | 523,40 | 510,00 | 520,00 | -0,12% | 490,00 |
| 19.04.2024 | 536,00 | 542,00 | 519,60 | 520,60 | -9,00% | 1.910,00 |
| 18.04.2024 | 576,60 | 580,80 | 569,20 | 572,10 | -0,50% | 560,00 |
| 17.04.2024 | 582,00 | 584,30 | 573,00 | 575,00 | -1,13% | 81,00 |
| 16.04.2024 | 570,10 | 583,70 | 569,50 | 581,60 | 1,61% | 112,00 |
| 15.04.2024 | 588,30 | 591,30 | 570,00 | 572,40 | -1,70% | 181,00 |
| 12.04.2024 | 589,60 | 595,10 | 582,30 | 582,30 | -0,94% | 126,00 |
| 11.04.2024 | 575,90 | 587,80 | 573,50 | 587,80 | 2,23% | 212,00 |
| 10.04.2024 | 568,40 | 575,00 | 567,10 | 575,00 | 1,23% | 74,00 |
| 09.04.2024 | 582,00 | 582,00 | 568,00 | 568,00 | -2,51% | 110,00 |
| 08.04.2024 | 586,80 | 589,10 | 582,60 | 582,60 | -0,85% | 49,00 |
| 05.04.2024 | 570,10 | 587,60 | 570,10 | 587,60 | 3,02% | 138,00 |
| 04.04.2024 | 584,80 | 585,20 | 570,10 | 570,40 | -1,67% | 569,00 |
| 03.04.2024 | 566,40 | 580,10 | 566,40 | 580,10 | 1,81% | 76,00 |
| 02.04.2024 | 569,10 | 569,90 | 563,10 | 569,80 | 1,50% | 144,00 |
| 28.03.2024 | 567,30 | 569,60 | 558,40 | 561,40 | -1,02% | 78,00 |
| 27.03.2024 | 582,00 | 583,90 | 566,20 | 567,20 | -2,51% | 72,00 |
| 26.03.2024 | 582,40 | 585,10 | 572,80 | 581,80 | 0,50% | 175,00 |
| 25.03.2024 | 579,80 | 583,00 | 575,00 | 578,90 | -0,21% | 95,00 |
| 22.03.2024 | 574,70 | 580,30 | 574,70 | 580,10 | 1,19% | 151,00 |
| 21.03.2024 | 577,40 | 580,20 | 573,30 | 573,30 | -0,54% | 184,00 |
| 20.03.2024 | 570,60 | 576,40 | 570,60 | 576,40 | 0,98% | 117,00 |
| 19.03.2024 | 568,00 | 570,80 | 565,70 | 570,80 | -0,12% | 76,00 |
| 18.03.2024 | 558,30 | 575,10 | 557,50 | 571,50 | 2,95% | 221,00 |
| 15.03.2024 | 560,10 | 574,20 | 555,10 | 555,10 | -1,46% | 114,00 |
| 14.03.2024 | 558,60 | 566,10 | 557,80 | 563,30 | 1,24% | 111,00 |
| 13.03.2024 | 559,30 | 561,40 | 555,90 | 556,40 | -0,47% | 84,00 |
| 12.03.2024 | 552,30 | 561,20 | 549,00 | 559,00 | 1,82% | 152,00 |
| 11.03.2024 | 551,40 | 558,40 | 548,70 | 549,00 | -0,51% | 152,00 |
| 08.03.2024 | 558,70 | 561,70 | 551,80 | 551,80 | -0,81% | 144,00 |
| 07.03.2024 | 544,30 | 557,20 | 544,30 | 556,30 | 1,11% | 240,00 |
| 06.03.2024 | 551,00 | 553,80 | 546,90 | 550,20 | 0,51% | 220,00 |
| 05.03.2024 | 563,60 | 565,30 | 546,40 | 547,40 | -3,66% | 130,00 |
| 04.03.2024 | 569,80 | 575,40 | 568,20 | 568,20 | -0,65% | 263,00 |
| 01.03.2024 | 558,70 | 571,90 | 554,80 | 571,90 | 3,21% | 53,00 |
| 29.02.2024 | 549,40 | 558,80 | 547,70 | 554,10 | 0,80% | 44,00 |
| 28.02.2024 | 553,60 | 554,90 | 549,70 | 549,70 | -1,01% | 43,00 |
| 27.02.2024 | 538,60 | 557,40 | 538,60 | 555,30 | 2,45% | 76,00 |
| 26.02.2024 | 535,70 | 542,80 | 535,20 | 542,00 | 0,46% | 231,00 |
| 23.02.2024 | 541,60 | 545,70 | 539,30 | 539,50 | -0,85% | 101,00 |
| 22.02.2024 | 534,10 | 544,30 | 529,60 | 544,10 | 2,84% | 36,00 |
| 21.02.2024 | 530,50 | 531,00 | 528,10 | 529,10 | -0,17% | 56,00 |
| 20.02.2024 | 539,10 | 539,50 | 528,80 | 530,00 | -1,98% | 198,00 |
| 19.02.2024 | 537,40 | 541,40 | 537,40 | 540,70 | -0,20% | 81,00 |
| 16.02.2024 | 550,30 | 556,70 | 538,10 | 541,80 | -1,46% | 319,00 |
| 15.02.2024 | 543,50 | 550,00 | 540,60 | 549,80 | 1,91% | 205,00 |
| 14.02.2024 | 518,90 | 540,10 | 518,90 | 539,50 | 4,33% | 110,00 |
| 13.02.2024 | 514,60 | 521,50 | 514,20 | 517,10 | -0,02% | 80,00 |
| 12.02.2024 | 517,60 | 525,00 | 517,00 | 517,20 | -0,54% | 166,00 |
| 09.02.2024 | 517,60 | 525,00 | 517,60 | 520,00 | 0,50% | 300,00 |
| 08.02.2024 | 518,80 | 522,30 | 517,00 | 517,40 | -0,44% | 47,00 |
| 07.02.2024 | 514,60 | 526,30 | 514,60 | 519,70 | 0,56% | 159,00 |
| 06.02.2024 | 523,10 | 526,10 | 516,80 | 516,80 | -1,36% | 210,00 |
| 05.02.2024 | 519,80 | 533,40 | 519,80 | 523,90 | 0,00% | 300,00 |
| 02.02.2024 | 524,90 | 525,70 | 521,30 | 523,90 | 0,38% | 248,00 |
| 01.02.2024 | 523,50 | 527,60 | 520,70 | 521,90 | 0,29% | 113,00 |
| 31.01.2024 | 514,90 | 525,60 | 513,10 | 520,40 | 0,33% | 187,00 |
| 30.01.2024 | 529,90 | 531,80 | 517,70 | 518,70 | -2,26% | 270,00 |
| 29.01.2024 | 528,70 | 534,40 | 524,10 | 530,70 | 1,39% | 444,00 |
| 26.01.2024 | 513,60 | 533,30 | 512,50 | 523,40 | 1,61% | 835,00 |
| 25.01.2024 | 500,00 | 515,10 | 500,00 | 515,10 | 3,03% | 349,00 |
| 24.01.2024 | 488,10 | 512,20 | 488,00 | 499,95 | 10,83% | 1.564,00 |
| 23.01.2024 | 446,00 | 456,15 | 444,75 | 451,10 | 0,75% | 335,00 |
| 22.01.2024 | 445,90 | 448,65 | 445,05 | 447,75 | 1,12% | 111,00 |
| 19.01.2024 | 446,45 | 447,70 | 439,40 | 442,80 | -0,77% | 43,00 |
| 18.01.2024 | 441,90 | 446,25 | 441,60 | 446,25 | 1,22% | 223,00 |
| 17.01.2024 | 438,95 | 446,10 | 438,70 | 440,85 | 0,02% | 250,00 |
| 16.01.2024 | 447,30 | 452,00 | 440,75 | 440,75 | -1,57% | 91,00 |
| 15.01.2024 | 448,15 | 449,70 | 447,80 | 447,80 | -0,29% | 28,00 |
| 12.01.2024 | 446,55 | 455,55 | 446,55 | 449,10 | 0,00% | 403,00 |
| 11.01.2024 | 436,10 | 454,00 | 436,10 | 449,10 | 2,97% | 231,00 |
| 10.01.2024 | 438,50 | 441,90 | 436,15 | 436,15 | -0,76% | 87,00 |
| 09.01.2024 | 438,10 | 442,20 | 433,80 | 439,50 | -0,22% | 231,00 |
| 08.01.2024 | 431,60 | 440,90 | 429,55 | 440,45 | 1,70% | 163,00 |
| 05.01.2024 | 434,95 | 436,95 | 432,90 | 433,10 | -0,38% | 62,00 |
| 04.01.2024 | 429,95 | 434,75 | 429,50 | 434,75 | 1,18% | 18,00 |
| 03.01.2024 | 428,95 | 433,75 | 425,75 | 429,70 | 0,89% | 188,00 |
| 02.01.2024 | 442,70 | 442,70 | 425,90 | 425,90 | -3,63% | 159,00 |
| 29.12.2023 | 441,95 | 445,20 | 440,85 | 441,95 | -0,16% | 44,00 |
| 28.12.2023 | 442,05 | 444,85 | 441,55 | 442,65 | 0,08% | 455,00 |
| 27.12.2023 | 443,80 | 443,80 | 441,00 | 442,30 | 0,17% | 160,00 |
| 22.12.2023 | 444,25 | 447,45 | 441,55 | 441,55 | -1,08% | 76,00 |
| 21.12.2023 | 446,55 | 450,00 | 445,70 | 446,35 | -0,38% | 147,00 |
| 20.12.2023 | 451,95 | 455,00 | 448,05 | 448,05 | -0,23% | 858,00 |
| 19.12.2023 | 443,70 | 450,75 | 443,05 | 449,10 | 0,94% | 317,00 |
| 18.12.2023 | 430,75 | 448,20 | 430,75 | 444,90 | 2,91% | 576,00 |
| 15.12.2023 | 427,65 | 432,30 | 427,65 | 432,30 | 1,44% | 61,00 |
| 14.12.2023 | 442,70 | 443,50 | 426,15 | 426,15 | -3,59% | 107,00 |
| 13.12.2023 | 428,55 | 442,00 | 428,25 | 442,00 | 3,14% | 188,00 |
| 12.12.2023 | 430,50 | 430,50 | 427,35 | 428,55 | 0,25% | 35,00 |
| 11.12.2023 | 421,45 | 435,60 | 420,50 | 427,50 | 1,60% | 116,00 |
| 08.12.2023 | 416,80 | 421,70 | 416,80 | 420,75 | 0,60% | 88,00 |
| 07.12.2023 | 413,00 | 418,70 | 413,00 | 418,25 | 0,71% | 148,00 |
| 06.12.2023 | 421,95 | 424,70 | 415,30 | 415,30 | -1,41% | 151,00 |
| 05.12.2023 | 415,55 | 421,85 | 415,15 | 421,25 | 1,02% | 277,00 |
| 04.12.2023 | 425,40 | 428,20 | 417,00 | 417,00 | -2,52% | 537,00 |
| 01.12.2023 | 433,15 | 436,55 | 427,80 | 427,80 | -1,36% | 387,00 |
| 30.11.2023 | 434,55 | 436,90 | 432,00 | 433,70 | -0,18% | 101,00 |