25,100€
-2,33%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 26,50 | 26,70 | 25,70 | 26,10 | -0,76% | - |
| 07.01.2025 | 26,50 | 26,50 | 25,80 | 26,30 | 0,00% | - |
| 06.01.2025 | 26,70 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 03.01.2025 | 26,40 | 26,90 | 26,20 | 26,70 | 0,75% | - |
| 02.01.2025 | 26,90 | 27,50 | 26,10 | 26,50 | -0,75% | - |
| 30.12.2024 | 27,00 | 27,10 | 26,70 | 26,70 | 0,00% | - |
| 27.12.2024 | 26,10 | 28,00 | 26,10 | 26,70 | 2,30% | - |
| 23.12.2024 | 26,80 | 28,20 | 25,90 | 26,10 | -2,25% | - |
| 20.12.2024 | 25,70 | 28,30 | 25,10 | 26,70 | 3,89% | - |
| 19.12.2024 | 26,00 | 28,20 | 25,70 | 25,70 | -0,77% | 200,00 |
| 18.12.2024 | 24,40 | 29,90 | 24,40 | 25,90 | 6,15% | 700,00 |
| 17.12.2024 | 24,80 | 25,10 | 24,10 | 24,40 | -2,01% | - |
| 16.12.2024 | 24,20 | 24,90 | 24,10 | 24,90 | 3,32% | - |
| 13.12.2024 | 24,20 | 24,50 | 23,80 | 24,10 | -0,82% | - |
| 12.12.2024 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 11.12.2024 | 24,10 | 24,30 | 23,50 | 24,10 | 0,42% | - |
| 10.12.2024 | 23,00 | 24,10 | 22,80 | 24,00 | 4,80% | - |
| 09.12.2024 | 23,40 | 23,60 | 22,90 | 22,90 | -2,14% | - |
| 06.12.2024 | 23,60 | 24,40 | 23,20 | 23,40 | -0,85% | - |
| 05.12.2024 | 24,10 | 24,40 | 23,60 | 23,60 | -2,07% | - |
| 04.12.2024 | 24,10 | 24,50 | 23,70 | 24,10 | 0,00% | - |
| 03.12.2024 | 23,40 | 24,30 | 23,20 | 24,10 | 2,55% | - |
| 02.12.2024 | 23,30 | 23,50 | 22,90 | 23,50 | 1,29% | - |
| 29.11.2024 | 22,90 | 23,60 | 22,70 | 23,20 | 1,31% | - |
| 28.11.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 27.11.2024 | 23,70 | 24,10 | 22,70 | 22,70 | -4,22% | - |
| 26.11.2024 | 23,10 | 24,10 | 22,90 | 23,70 | 2,60% | - |
| 25.11.2024 | 23,40 | 23,70 | 22,90 | 23,10 | -1,28% | - |
| 22.11.2024 | 23,20 | 23,50 | 22,80 | 23,40 | 2,63% | - |
| 21.11.2024 | 22,90 | 23,10 | 22,70 | 22,80 | -0,44% | - |
| 20.11.2024 | 22,80 | 23,10 | 22,50 | 22,90 | 0,44% | - |
| 19.11.2024 | 23,10 | 23,30 | 22,50 | 22,80 | -1,30% | - |
| 18.11.2024 | 22,90 | 23,50 | 22,50 | 23,10 | 0,87% | - |
| 15.11.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 14.11.2024 | 22,50 | 23,20 | 22,50 | 22,90 | 1,78% | - |
| 13.11.2024 | 22,80 | 23,10 | 22,50 | 22,50 | -1,32% | - |
| 12.11.2024 | 23,20 | 23,30 | 22,50 | 22,80 | -1,72% | - |
| 11.11.2024 | 22,70 | 23,50 | 22,70 | 23,20 | 2,20% | - |
| 08.11.2024 | 21,70 | 22,90 | 21,60 | 22,70 | 4,61% | - |
| 07.11.2024 | 21,90 | 22,30 | 21,60 | 21,70 | -0,46% | - |
| 06.11.2024 | 21,70 | 22,70 | 21,50 | 21,80 | 3,32% | - |
| 05.11.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -1,40% | - |
| 04.11.2024 | 20,90 | 21,70 | 20,60 | 21,40 | 1,90% | - |
| 01.11.2024 | 20,15 | 21,30 | 19,95 | 21,00 | 4,22% | - |
| 31.10.2024 | 19,05 | 20,15 | 18,50 | 20,15 | 5,77% | - |
| 30.10.2024 | 18,95 | 19,05 | 18,60 | 19,05 | 0,79% | - |
| 29.10.2024 | 18,90 | 19,05 | 18,65 | 18,90 | 0,00% | - |
| 28.10.2024 | 18,75 | 19,00 | 18,75 | 18,90 | 1,07% | - |
| 25.10.2024 | 18,65 | 19,05 | 18,60 | 18,70 | 0,54% | - |
| 24.10.2024 | 18,85 | 19,30 | 18,45 | 18,60 | -1,59% | - |
| 23.10.2024 | 19,35 | 19,75 | 18,65 | 18,90 | -2,33% | 250,00 |
| 22.10.2024 | 19,55 | 19,60 | 19,25 | 19,35 | -1,53% | - |
| 21.10.2024 | 19,80 | 20,15 | 19,45 | 19,65 | -0,76% | - |
| 18.10.2024 | 20,15 | 20,40 | 19,65 | 19,80 | -1,49% | - |
| 17.10.2024 | 19,95 | 20,50 | 19,40 | 20,10 | 0,75% | - |
| 16.10.2024 | 19,35 | 19,95 | 19,30 | 19,95 | 3,10% | - |
| 15.10.2024 | 18,95 | 19,65 | 18,90 | 19,35 | 2,11% | - |
| 14.10.2024 | 19,05 | 19,25 | 18,45 | 18,95 | -0,52% | - |
| 11.10.2024 | 18,20 | 19,15 | 18,10 | 19,05 | 4,67% | - |
| 10.10.2024 | 18,90 | 18,90 | 18,05 | 18,20 | -3,45% | - |
| 09.10.2024 | 18,80 | 19,35 | 18,55 | 18,85 | 0,27% | - |
| 08.10.2024 | 17,55 | 18,85 | 17,25 | 18,80 | 7,43% | - |
| 07.10.2024 | 17,60 | 17,80 | 17,40 | 17,50 | -0,28% | - |
| 04.10.2024 | 17,30 | 17,70 | 17,15 | 17,55 | 1,45% | - |
| 03.10.2024 | 17,95 | 17,95 | 17,10 | 17,30 | -3,62% | - |
| 02.10.2024 | 17,95 | 18,30 | 17,75 | 17,95 | 0,00% | - |
| 01.10.2024 | 18,00 | 18,25 | 17,85 | 17,95 | -0,55% | - |
| 30.09.2024 | 17,80 | 18,20 | 17,60 | 18,05 | 1,98% | - |