362,800€
0,71%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 361,77 | 364,17 | 360,15 | 362,73 | 0,69% | 121,00 |
| 21.09.2023 | 362,20 | 363,55 | 360,25 | 360,25 | -0,78% | 39,00 |
| 20.09.2023 | 372,10 | 372,10 | 363,10 | 363,10 | -0,94% | 53,00 |
| 19.09.2023 | 366,35 | 370,00 | 366,35 | 366,55 | -0,87% | 239,00 |
| 18.09.2023 | 372,95 | 373,50 | 369,75 | 369,75 | -0,58% | 43,00 |
| 15.09.2023 | 376,95 | 378,85 | 370,90 | 371,90 | -1,30% | 54,00 |
| 14.09.2023 | 384,55 | 384,70 | 376,80 | 376,80 | -1,59% | 136,00 |
| 13.09.2023 | 404,55 | 404,70 | 382,90 | 382,90 | -5,90% | 290,00 |
| 12.09.2023 | 412,60 | 414,50 | 406,70 | 406,90 | -2,05% | 46,00 |
| 11.09.2023 | 414,95 | 417,20 | 413,05 | 415,40 | 0,69% | 73,00 |
| 08.09.2023 | 413,00 | 413,40 | 411,40 | 412,55 | 0,84% | 58,00 |
| 07.09.2023 | 412,25 | 413,00 | 409,10 | 409,10 | -1,45% | 44,00 |
| 06.09.2023 | 415,45 | 418,90 | 414,50 | 415,10 | -0,87% | 187,00 |
| 05.09.2023 | 408,15 | 422,20 | 405,65 | 418,75 | 3,19% | 306,00 |
| 04.09.2023 | 408,35 | 408,55 | 404,85 | 405,80 | -0,44% | 77,00 |
| 01.09.2023 | 398,65 | 409,45 | 398,05 | 407,60 | 1,72% | 149,00 |
| 31.08.2023 | 397,75 | 401,00 | 397,75 | 400,70 | 0,69% | 9,00 |
| 30.08.2023 | 395,80 | 400,05 | 395,25 | 397,95 | 0,54% | 94,00 |
| 29.08.2023 | 386,00 | 396,05 | 385,80 | 395,80 | 2,87% | 50,00 |
| 28.08.2023 | 385,10 | 387,50 | 384,20 | 384,75 | -0,04% | 41,00 |
| 25.08.2023 | 376,40 | 384,90 | 376,40 | 384,90 | 1,91% | 48,00 |
| 24.08.2023 | 395,25 | 398,45 | 377,60 | 377,70 | -4,03% | 41,00 |
| 23.08.2023 | 380,75 | 402,15 | 380,75 | 393,55 | 3,51% | 122,00 |
| 22.08.2023 | 372,15 | 380,20 | 372,15 | 380,20 | 1,40% | 100,00 |
| 21.08.2023 | 372,65 | 374,95 | 370,10 | 374,95 | 0,96% | 156,00 |
| 18.08.2023 | 367,65 | 371,50 | 366,45 | 371,40 | 0,28% | 103,00 |
| 17.08.2023 | 378,75 | 382,90 | 369,60 | 370,35 | -3,29% | 419,00 |
| 16.08.2023 | 387,55 | 389,00 | 382,95 | 382,95 | -1,37% | 114,00 |
| 15.08.2023 | 391,60 | 391,60 | 388,25 | 388,25 | -0,40% | 171,00 |
| 14.08.2023 | 384,65 | 391,10 | 384,65 | 389,80 | -0,10% | 90,00 |
| 11.08.2023 | 390,85 | 392,95 | 390,05 | 390,20 | -0,05% | 19,00 |
| 10.08.2023 | 392,05 | 395,55 | 389,50 | 390,40 | -0,22% | 86,00 |
| 09.08.2023 | 400,45 | 401,55 | 389,90 | 391,25 | -2,14% | 668,00 |
| 08.08.2023 | 397,35 | 400,85 | 397,35 | 399,80 | 1,63% | 7,00 |
| 07.08.2023 | 395,45 | 395,45 | 392,85 | 393,40 | 0,45% | 41,00 |
| 04.08.2023 | 394,85 | 397,45 | 389,65 | 391,65 | -0,87% | 82,00 |
| 03.08.2023 | 389,90 | 402,50 | 389,40 | 395,10 | 0,64% | 147,00 |
| 02.08.2023 | 394,30 | 395,35 | 392,30 | 392,60 | -1,81% | 15,00 |
| 01.08.2023 | 398,55 | 405,50 | 397,55 | 399,85 | 0,78% | 220,00 |
| 31.07.2023 | 387,45 | 397,85 | 385,85 | 396,75 | 2,64% | 131,00 |
| 28.07.2023 | 376,10 | 386,70 | 375,85 | 386,55 | 2,94% | 734,00 |
| 27.07.2023 | 381,20 | 385,60 | 375,50 | 375,50 | -1,29% | 400,00 |
| 26.07.2023 | 386,45 | 386,45 | 379,25 | 380,40 | -1,97% | 20,00 |
| 25.07.2023 | 385,25 | 389,50 | 385,25 | 388,05 | 0,64% | 38,00 |
| 24.07.2023 | 384,55 | 389,20 | 378,95 | 385,60 | 0,74% | 810,00 |
| 21.07.2023 | 392,90 | 394,30 | 382,75 | 382,75 | -2,35% | 317,00 |
| 20.07.2023 | 391,50 | 400,70 | 389,05 | 391,95 | -8,08% | 752,00 |
| 19.07.2023 | 427,00 | 430,40 | 419,50 | 426,40 | 0,84% | 1.490,00 |
| 18.07.2023 | 402,35 | 425,60 | 401,15 | 422,85 | 5,46% | 889,00 |
| 17.07.2023 | 392,15 | 402,25 | 392,15 | 400,95 | 2,02% | 698,00 |
| 14.07.2023 | 400,25 | 405,50 | 393,00 | 393,00 | -2,18% | 293,00 |
| 13.07.2023 | 399,95 | 401,75 | 398,95 | 401,75 | 0,92% | 112,00 |
| 12.07.2023 | 398,55 | 400,90 | 395,55 | 398,10 | -0,50% | 62,00 |
| 11.07.2023 | 400,05 | 402,30 | 392,60 | 400,10 | -0,21% | 463,00 |
| 10.07.2023 | 397,40 | 402,20 | 397,40 | 400,95 | 0,46% | 25,00 |
| 07.07.2023 | 401,35 | 403,60 | 399,10 | 399,10 | -0,78% | 15,00 |
| 06.07.2023 | 407,65 | 409,00 | 397,85 | 402,25 | -2,06% | 205,00 |
| 05.07.2023 | 410,15 | 412,85 | 407,25 | 410,70 | 1,82% | 666,00 |
| 04.07.2023 | 403,05 | 405,10 | 403,05 | 403,35 | -0,44% | 249,00 |
| 03.07.2023 | 402,00 | 405,15 | 398,50 | 405,15 | 0,30% | 302,00 |
| 30.06.2023 | 395,00 | 405,80 | 395,00 | 403,95 | 2,83% | 266,00 |
| 29.06.2023 | 396,90 | 400,45 | 392,85 | 392,85 | 0,11% | 157,00 |
| 28.06.2023 | 379,05 | 400,00 | 379,05 | 392,40 | 2,83% | 116,00 |
| 27.06.2023 | 380,15 | 383,15 | 380,05 | 381,60 | -0,24% | 110,00 |
| 26.06.2023 | 388,90 | 389,75 | 382,50 | 382,50 | -1,21% | 758,00 |
| 23.06.2023 | 387,20 | 390,05 | 384,55 | 387,20 | 0,85% | 147,00 |
| 22.06.2023 | 382,85 | 386,05 | 382,80 | 383,95 | -0,83% | 193,00 |
| 21.06.2023 | 396,20 | 398,65 | 387,15 | 387,15 | -2,79% | 329,00 |
| 20.06.2023 | 393,50 | 398,30 | 390,10 | 398,25 | 2,15% | 207,00 |
| 19.06.2023 | 396,30 | 396,30 | 389,85 | 389,85 | -1,58% | 262,00 |
| 16.06.2023 | 407,00 | 408,65 | 395,00 | 396,10 | -2,74% | 596,00 |
| 15.06.2023 | 407,25 | 409,50 | 404,05 | 407,25 | 0,49% | 178,00 |
| 14.06.2023 | 402,55 | 410,70 | 399,00 | 405,25 | 0,17% | 388,00 |
| 13.06.2023 | 393,50 | 404,85 | 393,50 | 404,55 | 2,70% | 620,00 |
| 12.06.2023 | 389,75 | 393,90 | 389,30 | 393,90 | 0,54% | 622,00 |
| 09.06.2023 | 379,65 | 395,55 | 379,65 | 391,80 | 4,48% | 175,00 |
| 08.06.2023 | 373,35 | 375,00 | 372,50 | 375,00 | 0,44% | 98,00 |
| 07.06.2023 | 373,30 | 388,25 | 373,30 | 373,35 | 0,13% | 283,00 |
| 06.06.2023 | 375,45 | 378,65 | 371,95 | 372,85 | -1,10% | 406,00 |
| 05.06.2023 | 371,35 | 386,00 | 369,85 | 377,00 | 1,07% | 384,00 |
| 02.06.2023 | 374,60 | 377,80 | 371,90 | 373,00 | -0,29% | 546,00 |
| 01.06.2023 | 368,70 | 378,55 | 368,20 | 374,10 | 1,00% | 312,00 |
| 31.05.2023 | 365,65 | 370,65 | 365,10 | 370,40 | 1,22% | 411,00 |
| 30.05.2023 | 355,80 | 377,10 | 355,70 | 365,95 | 3,33% | 647,00 |
| 29.05.2023 | 353,50 | 354,85 | 352,55 | 354,15 | 0,73% | 225,00 |
| 26.05.2023 | 333,65 | 356,10 | 333,10 | 351,60 | 5,10% | 536,00 |
| 25.05.2023 | 338,00 | 339,80 | 333,20 | 334,55 | -1,82% | 324,00 |
| 24.05.2023 | 327,20 | 340,75 | 327,20 | 340,75 | 3,04% | 108,00 |
| 23.05.2023 | 338,65 | 338,65 | 330,25 | 330,70 | -2,01% | 618,00 |
| 22.05.2023 | 336,55 | 343,80 | 336,55 | 337,50 | -0,07% | 197,00 |
| 19.05.2023 | 343,00 | 343,40 | 337,65 | 337,75 | -1,89% | 394,00 |
| 18.05.2023 | 312,75 | 348,35 | 312,75 | 344,25 | 9,70% | 352,00 |
| 17.05.2023 | 306,80 | 313,80 | 306,75 | 313,80 | 2,62% | 2.293,00 |
| 16.05.2023 | 307,55 | 307,55 | 305,80 | 305,80 | -1,32% | 280,00 |
| 15.05.2023 | 314,35 | 315,00 | 309,90 | 309,90 | -1,04% | 1.731,00 |
| 12.05.2023 | 315,05 | 317,45 | 311,35 | 313,15 | -0,56% | 91,00 |
| 11.05.2023 | 305,15 | 315,50 | 303,70 | 314,90 | 3,28% | 132,00 |
| 10.05.2023 | 301,95 | 304,90 | 301,55 | 304,90 | 0,69% | 50,00 |
| 09.05.2023 | 299,90 | 305,15 | 299,90 | 302,80 | 0,68% | 20,00 |
| 08.05.2023 | 290,65 | 300,75 | 290,65 | 300,75 | 2,73% | 437,00 |