17,800€
-1,11%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 26.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 24.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 23.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 20.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 19.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 18.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 17.09.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -1,58% | 675,00 |
| 16.09.2024 | 19,60 | 19,60 | 19,00 | 19,00 | 1,60% | 222,00 |
| 13.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 12.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 27,97% | - |
| 11.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 10.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 09.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 06.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 05.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 04.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 03.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 02.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 30.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 29.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 28.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 27.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 26.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 23.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 22.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 21.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 20.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 19.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 16.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 15.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 14.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 13.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 12.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 09.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 08.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 07.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 06.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 1.000,00 |
| 05.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -9,33% | - |
| 02.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 01.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 31.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 30.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 29.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 26.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 25.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 24.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 23.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 22.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 19.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,71% | - |
| 18.07.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 4,93% | 700,00 |
| 17.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 16.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 15.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 12.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 11.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 10.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 09.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 05.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 04.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 03.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 02.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 01.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 28.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 27.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 26.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 25.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 24.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 21.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 20.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 18.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 17.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 14.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 13.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 12.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 11.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 10.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 07.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 06.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 05.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 04.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 03.06.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | 1.200,00 |
| 31.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 30.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 29.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 28.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 24.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 23.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 22.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 21.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 20.05.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -2,50% | - |
| 17.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 16.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 6,19% | - |
| 15.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 14.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |