25,600€
-1,16%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.06.2025 | 25,90 | 25,90 | 25,40 | 25,60 | -1,16% | - |
30.05.2025 | 25,90 | 26,20 | 25,30 | 25,90 | 0,00% | - |
29.05.2025 | 26,60 | 27,30 | 25,70 | 25,90 | -2,26% | - |
28.05.2025 | 26,90 | 27,50 | 26,50 | 26,50 | -1,49% | - |
27.05.2025 | 25,50 | 26,90 | 25,40 | 26,90 | 4,67% | - |
26.05.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | - |
23.05.2025 | 26,40 | 26,50 | 25,30 | 25,30 | -4,53% | - |
22.05.2025 | 26,50 | 27,00 | 26,40 | 26,50 | 0,00% | - |
21.05.2025 | 27,10 | 27,10 | 26,30 | 26,50 | -2,93% | - |
20.05.2025 | 27,80 | 27,90 | 27,10 | 27,30 | -2,15% | - |
19.05.2025 | 26,80 | 27,90 | 26,50 | 27,90 | 2,95% | - |
16.05.2025 | 26,30 | 27,30 | 26,10 | 27,10 | 3,04% | - |
15.05.2025 | 25,80 | 26,50 | 25,70 | 26,30 | 0,77% | - |
14.05.2025 | 26,70 | 26,80 | 25,90 | 26,10 | -1,51% | - |
13.05.2025 | 26,50 | 26,70 | 26,10 | 26,50 | 0,00% | - |
12.05.2025 | 26,50 | 27,40 | 26,10 | 26,50 | 2,32% | - |
09.05.2025 | 25,80 | 26,10 | 25,50 | 25,90 | 0,78% | - |
08.05.2025 | 25,40 | 26,10 | 25,10 | 25,70 | 1,58% | 50,00 |
07.05.2025 | 24,40 | 25,70 | 24,00 | 25,30 | 4,12% | 50,00 |
06.05.2025 | 23,90 | 24,30 | 23,00 | 24,30 | 1,67% | - |
05.05.2025 | 24,70 | 24,70 | 23,90 | 23,90 | -2,45% | - |
02.05.2025 | 24,30 | 25,30 | 23,80 | 24,50 | 13,95% | - |
30.04.2025 | 21,10 | 21,60 | 20,60 | 21,50 | 1,90% | - |
29.04.2025 | 21,40 | 21,60 | 20,90 | 21,10 | -0,94% | - |
28.04.2025 | 21,80 | 22,00 | 20,90 | 21,30 | -2,74% | - |
25.04.2025 | 19,70 | 21,90 | 19,70 | 21,90 | 10,89% | - |
24.04.2025 | 19,40 | 19,95 | 19,10 | 19,75 | 1,54% | - |
23.04.2025 | 19,60 | 20,30 | 19,20 | 19,45 | 1,04% | - |
22.04.2025 | 19,40 | 19,55 | 18,70 | 19,25 | -1,03% | - |
17.04.2025 | 19,70 | 19,80 | 19,30 | 19,45 | -0,26% | - |
16.04.2025 | 19,95 | 20,00 | 19,00 | 19,50 | -1,76% | - |
15.04.2025 | 19,95 | 20,30 | 19,80 | 19,85 | -0,50% | - |
14.04.2025 | 19,95 | 21,20 | 19,30 | 19,95 | 0,00% | - |
11.04.2025 | 19,75 | 20,30 | 18,80 | 19,95 | 1,01% | - |
10.04.2025 | 20,80 | 21,10 | 19,40 | 19,75 | -6,40% | - |
09.04.2025 | 18,45 | 21,60 | 17,30 | 21,10 | 14,36% | - |
08.04.2025 | 18,85 | 20,20 | 18,20 | 18,45 | -2,12% | - |
07.04.2025 | 18,20 | 19,65 | 17,00 | 18,85 | 3,29% | 500,00 |
04.04.2025 | 19,10 | 19,40 | 17,60 | 18,25 | -5,68% | - |
03.04.2025 | 23,00 | 23,00 | 19,25 | 19,35 | -15,50% | - |
02.04.2025 | 23,10 | 23,70 | 22,50 | 22,90 | -0,87% | - |
01.04.2025 | 22,50 | 23,10 | 22,30 | 23,10 | 1,76% | - |
31.03.2025 | 22,70 | 22,90 | 22,30 | 22,70 | -0,44% | - |
28.03.2025 | 23,10 | 23,30 | 22,50 | 22,80 | -0,87% | - |
27.03.2025 | 22,90 | 23,30 | 22,50 | 23,00 | 0,00% | - |
26.03.2025 | 23,10 | 23,20 | 22,70 | 23,00 | 0,44% | - |
25.03.2025 | 22,90 | 23,10 | 22,50 | 22,90 | 0,44% | - |
24.03.2025 | 22,10 | 22,90 | 22,10 | 22,80 | 3,64% | - |
21.03.2025 | 22,30 | 22,40 | 21,70 | 22,00 | -1,35% | - |
20.03.2025 | 22,70 | 23,10 | 22,30 | 22,30 | -1,76% | - |
19.03.2025 | 21,80 | 22,80 | 21,70 | 22,70 | 4,13% | - |
18.03.2025 | 21,70 | 21,90 | 21,30 | 21,80 | -0,46% | - |
17.03.2025 | 21,90 | 22,60 | 21,50 | 21,90 | -0,45% | - |
14.03.2025 | 21,90 | 22,30 | 21,70 | 22,00 | 1,38% | - |
13.03.2025 | 22,40 | 22,60 | 21,10 | 21,70 | -3,13% | - |
12.03.2025 | 21,50 | 22,70 | 21,50 | 22,40 | 4,19% | - |
11.03.2025 | 20,50 | 21,60 | 20,20 | 21,50 | 4,88% | - |
10.03.2025 | 21,50 | 21,50 | 20,05 | 20,50 | -4,65% | - |
07.03.2025 | 22,10 | 22,40 | 21,10 | 21,50 | -2,71% | - |
06.03.2025 | 22,90 | 22,90 | 21,90 | 22,10 | -4,33% | - |
05.03.2025 | 23,50 | 23,50 | 22,70 | 23,10 | -1,70% | - |
04.03.2025 | 23,70 | 23,90 | 22,90 | 23,50 | -0,84% | - |
03.03.2025 | 25,30 | 25,70 | 23,70 | 23,70 | -6,32% | - |
28.02.2025 | 25,30 | 25,30 | 24,50 | 25,30 | 1,61% | - |
27.02.2025 | 25,10 | 25,40 | 24,40 | 24,90 | -0,80% | - |
26.02.2025 | 24,30 | 25,30 | 24,20 | 25,10 | 3,29% | - |
25.02.2025 | 24,50 | 25,00 | 24,10 | 24,30 | -1,62% | - |
24.02.2025 | 25,10 | 25,40 | 24,70 | 24,70 | -1,59% | - |
21.02.2025 | 25,80 | 26,00 | 24,90 | 25,10 | -2,33% | - |
20.02.2025 | 26,20 | 26,20 | 25,30 | 25,70 | -1,53% | - |
19.02.2025 | 25,70 | 26,50 | 25,10 | 26,10 | 2,35% | - |
18.02.2025 | 27,20 | 27,50 | 25,50 | 25,50 | -6,25% | - |
17.02.2025 | 27,20 | 27,30 | 27,20 | 27,20 | 0,37% | - |
14.02.2025 | 28,10 | 28,20 | 27,10 | 27,10 | -2,87% | - |
13.02.2025 | 29,80 | 29,80 | 27,50 | 27,90 | -1,41% | - |
12.02.2025 | 29,80 | 29,90 | 28,30 | 28,30 | -4,71% | - |
11.02.2025 | 28,60 | 29,90 | 28,60 | 29,70 | 0,68% | - |
10.02.2025 | 28,50 | 29,50 | 28,30 | 29,50 | 3,51% | - |
07.02.2025 | 27,50 | 29,00 | 27,30 | 28,50 | 3,64% | - |
06.02.2025 | 25,30 | 27,50 | 24,50 | 27,50 | 2,23% | - |
05.02.2025 | 27,00 | 27,20 | 26,50 | 26,90 | -0,74% | - |
04.02.2025 | 26,70 | 27,30 | 26,10 | 27,10 | 1,50% | - |
03.02.2025 | 26,50 | 26,70 | 26,10 | 26,70 | 0,75% | - |
31.01.2025 | 26,70 | 27,30 | 26,10 | 26,50 | -0,75% | - |
30.01.2025 | 25,50 | 26,90 | 25,40 | 26,70 | 3,89% | - |
29.01.2025 | 25,40 | 25,80 | 24,90 | 25,70 | 1,58% | - |
28.01.2025 | 24,70 | 25,50 | 24,60 | 25,30 | 2,43% | - |
27.01.2025 | 26,60 | 26,60 | 24,30 | 24,70 | -7,49% | - |
24.01.2025 | 27,50 | 27,50 | 26,50 | 26,70 | -2,91% | - |
23.01.2025 | 27,10 | 27,50 | 26,70 | 27,50 | 2,23% | 2,00 |
22.01.2025 | 26,50 | 27,30 | 26,40 | 26,90 | 1,51% | - |
21.01.2025 | 26,20 | 26,70 | 26,00 | 26,50 | 0,76% | - |
20.01.2025 | 26,30 | 26,50 | 26,30 | 26,30 | -0,75% | - |
17.01.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 2,32% | - |
16.01.2025 | 26,10 | 26,40 | 25,70 | 25,90 | 0,00% | - |
15.01.2025 | 25,50 | 26,40 | 25,50 | 25,90 | 1,57% | - |
14.01.2025 | 25,40 | 26,30 | 25,30 | 25,50 | 0,39% | - |
13.01.2025 | 25,30 | 25,90 | 25,10 | 25,40 | -1,17% | 172,00 |
10.01.2025 | 26,10 | 26,30 | 25,30 | 25,70 | -1,53% | - |
09.01.2025 | 26,20 | 26,20 | 26,10 | 26,10 | 0,00% | - |