24,400€
0,41%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 24,50 | 24,60 | 23,70 | 24,30 | 0,00% | - |
| 25.06.2025 | 24,60 | 25,10 | 24,30 | 24,30 | 0,00% | - |
| 24.06.2025 | 24,30 | 24,70 | 24,10 | 24,30 | 0,83% | - |
| 23.06.2025 | 23,30 | 24,10 | 23,00 | 24,10 | 4,33% | - |
| 20.06.2025 | 23,10 | 23,60 | 22,90 | 23,10 | 0,43% | - |
| 19.06.2025 | 23,30 | 23,30 | 22,90 | 23,00 | -1,29% | - |
| 18.06.2025 | 23,70 | 24,10 | 23,30 | 23,30 | -1,69% | - |
| 17.06.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 16.06.2025 | 23,70 | 24,40 | 23,50 | 23,70 | -0,84% | - |
| 13.06.2025 | 25,30 | 25,50 | 23,70 | 23,90 | -5,53% | - |
| 12.06.2025 | 26,00 | 26,00 | 25,30 | 25,30 | -2,32% | - |
| 11.06.2025 | 26,70 | 27,40 | 25,70 | 25,90 | -3,00% | - |
| 10.06.2025 | 26,40 | 26,70 | 25,90 | 26,70 | 1,52% | - |
| 09.06.2025 | 26,40 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 06.06.2025 | 26,50 | 27,20 | 26,30 | 26,50 | 0,76% | - |
| 05.06.2025 | 26,50 | 26,70 | 26,10 | 26,30 | -0,75% | - |
| 04.06.2025 | 26,60 | 26,80 | 26,30 | 26,50 | -0,75% | - |
| 03.06.2025 | 25,40 | 26,90 | 25,20 | 26,70 | 5,53% | - |
| 02.06.2025 | 25,90 | 26,20 | 25,30 | 25,30 | -2,32% | - |
| 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% | - |