24,000€
3,45%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
03.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
02.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
29.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
28.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
27.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
26.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 458,00 |
22.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
21.11.2024 | 22,80 | 23,20 | 22,60 | 22,80 | 0,88% | - |
20.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
19.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
18.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
15.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
14.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
13.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
12.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
11.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
08.11.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | 458,00 |
07.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
06.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
05.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
04.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
01.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
31.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
30.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
29.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
28.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
25.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
24.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
23.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
22.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
21.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
18.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
17.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
16.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
15.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
14.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
11.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
10.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
09.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 7,47% | - |
08.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
07.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
04.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
03.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
01.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
30.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
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 |