24,100€
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 17,80 | 18,05 | 17,55 | 17,70 | -0,56% | - |
| 26.09.2024 | 18,10 | 18,40 | 17,65 | 17,80 | -1,93% | - |
| 25.09.2024 | 18,60 | 18,80 | 18,05 | 18,15 | -2,16% | - |
| 24.09.2024 | 18,05 | 18,65 | 17,85 | 18,55 | 2,77% | - |
| 23.09.2024 | 18,15 | 18,40 | 17,85 | 18,05 | -0,82% | - |
| 20.09.2024 | 18,55 | 18,55 | 18,15 | 18,20 | -1,89% | - |
| 19.09.2024 | 18,45 | 19,20 | 18,45 | 18,55 | 0,27% | - |
| 18.09.2024 | 18,85 | 19,10 | 18,45 | 18,50 | -1,86% | - |
| 17.09.2024 | 19,20 | 19,30 | 18,40 | 18,85 | -1,57% | - |
| 16.09.2024 | 19,80 | 19,85 | 18,85 | 19,15 | -3,53% | - |
| 13.09.2024 | 18,65 | 20,40 | 18,65 | 19,85 | 5,87% | - |
| 12.09.2024 | 18,35 | 19,80 | 17,15 | 18,75 | 2,18% | - |
| 11.09.2024 | 14,50 | 18,60 | 13,95 | 18,35 | 26,55% | - |
| 10.09.2024 | 14,40 | 14,55 | 14,15 | 14,50 | 0,35% | - |
| 09.09.2024 | 14,20 | 14,60 | 14,20 | 14,45 | 1,76% | - |
| 06.09.2024 | 14,50 | 14,60 | 13,95 | 14,20 | -2,07% | - |
| 05.09.2024 | 15,10 | 15,15 | 14,35 | 14,50 | -3,65% | - |
| 04.09.2024 | 14,80 | 15,45 | 14,60 | 15,05 | 2,03% | - |
| 03.09.2024 | 14,70 | 15,45 | 14,55 | 14,75 | 0,34% | - |
| 02.09.2024 | 14,70 | 14,75 | 14,60 | 14,70 | 0,00% | - |
| 30.08.2024 | 14,70 | 14,85 | 14,45 | 14,70 | 0,34% | - |
| 29.08.2024 | 14,55 | 14,85 | 14,45 | 14,65 | 0,69% | - |
| 28.08.2024 | 14,30 | 14,75 | 14,20 | 14,55 | 2,11% | - |
| 27.08.2024 | 14,85 | 14,95 | 14,25 | 14,25 | -4,04% | - |
| 26.08.2024 | 14,10 | 14,90 | 14,10 | 14,85 | 5,32% | - |
| 23.08.2024 | 14,00 | 14,25 | 13,90 | 14,10 | 0,71% | - |
| 22.08.2024 | 14,40 | 14,50 | 13,95 | 14,00 | -2,44% | - |
| 21.08.2024 | 14,30 | 14,55 | 14,15 | 14,35 | 0,00% | 40,00 |
| 20.08.2024 | 14,05 | 14,35 | 13,75 | 14,35 | 2,50% | - |
| 19.08.2024 | 13,75 | 14,05 | 13,55 | 14,00 | 1,82% | - |
| 16.08.2024 | 14,15 | 14,55 | 13,75 | 13,75 | -2,48% | - |
| 15.08.2024 | 13,80 | 14,35 | 13,75 | 14,10 | 2,55% | - |
| 14.08.2024 | 14,05 | 14,25 | 13,65 | 13,75 | -2,14% | - |
| 13.08.2024 | 13,70 | 14,15 | 13,55 | 14,05 | 2,18% | - |
| 12.08.2024 | 13,95 | 14,15 | 13,55 | 13,75 | -1,43% | - |
| 09.08.2024 | 14,05 | 14,20 | 13,75 | 13,95 | -0,71% | - |
| 08.08.2024 | 13,75 | 14,15 | 13,65 | 14,05 | 2,18% | - |
| 07.08.2024 | 13,35 | 14,05 | 13,35 | 13,75 | 3,00% | 230,00 |
| 06.08.2024 | 13,35 | 13,85 | 13,15 | 13,35 | 0,75% | - |
| 05.08.2024 | 13,95 | 16,10 | 12,65 | 13,25 | -5,02% | - |
| 02.08.2024 | 15,20 | 15,20 | 13,95 | 13,95 | -8,52% | - |
| 01.08.2024 | 14,80 | 17,25 | 14,70 | 15,25 | 4,10% | - |
| 31.07.2024 | 14,80 | 15,15 | 14,45 | 14,65 | -1,68% | - |
| 30.07.2024 | 14,70 | 14,95 | 14,50 | 14,90 | 1,36% | - |
| 29.07.2024 | 14,75 | 14,95 | 14,50 | 14,70 | 0,00% | - |
| 26.07.2024 | 14,40 | 14,75 | 14,15 | 14,70 | 2,44% | - |
| 25.07.2024 | 14,05 | 14,45 | 13,95 | 14,35 | 2,14% | - |
| 24.07.2024 | 14,30 | 14,45 | 14,05 | 14,05 | -2,09% | - |
| 23.07.2024 | 14,10 | 14,35 | 13,95 | 14,35 | 2,14% | 2,00 |
| 22.07.2024 | 13,95 | 14,15 | 13,65 | 14,05 | 1,08% | - |
| 19.07.2024 | 14,05 | 14,15 | 13,75 | 13,90 | -0,71% | - |
| 18.07.2024 | 14,45 | 14,95 | 13,95 | 14,00 | -3,11% | 250,00 |