17,500€
-1,13%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 17,60 | 18,25 | 17,50 | 17,75 | -0,56% | - |
| 26.09.2024 | 18,10 | 18,40 | 17,65 | 17,85 | -1,65% | - |
| 25.09.2024 | 18,30 | 18,80 | 18,05 | 18,15 | -2,16% | - |
| 24.09.2024 | 17,90 | 18,65 | 17,85 | 18,55 | 2,77% | - |
| 23.09.2024 | 18,00 | 18,45 | 17,85 | 18,05 | -0,55% | - |
| 20.09.2024 | 18,30 | 18,50 | 18,15 | 18,15 | -1,89% | - |
| 19.09.2024 | 18,50 | 19,20 | 18,45 | 18,50 | 0,27% | - |
| 18.09.2024 | 18,80 | 19,20 | 18,45 | 18,45 | -2,12% | - |
| 17.09.2024 | 19,00 | 19,30 | 18,35 | 18,85 | -2,08% | - |
| 16.09.2024 | 19,70 | 20,05 | 18,85 | 19,25 | -2,78% | - |
| 13.09.2024 | 18,80 | 20,40 | 18,80 | 19,80 | 5,04% | - |
| 12.09.2024 | 18,55 | 19,85 | 17,15 | 18,85 | 30,45% | 1.040,00 |
| 11.09.2024 | 14,20 | 14,60 | 13,95 | 14,45 | 0,00% | - |
| 10.09.2024 | 14,30 | 14,55 | 14,25 | 14,45 | 0,00% | - |
| 09.09.2024 | 14,30 | 14,65 | 14,15 | 14,45 | 1,40% | - |
| 06.09.2024 | 14,20 | 14,60 | 13,95 | 14,25 | -1,38% | - |
| 05.09.2024 | 14,90 | 15,60 | 14,35 | 14,45 | -4,62% | - |
| 04.09.2024 | 14,70 | 15,55 | 14,55 | 15,15 | 2,71% | - |
| 03.09.2024 | 14,50 | 15,45 | 14,50 | 14,75 | 0,34% | - |
| 02.09.2024 | 14,70 | 14,70 | 14,60 | 14,70 | -0,34% | - |
| 30.08.2024 | 14,50 | 14,80 | 14,45 | 14,75 | 1,03% | - |
| 29.08.2024 | 14,50 | 14,95 | 14,45 | 14,60 | 0,34% | - |
| 28.08.2024 | 14,10 | 14,85 | 14,10 | 14,55 | 2,11% | - |
| 27.08.2024 | 14,90 | 14,90 | 14,25 | 14,25 | -4,04% | - |
| 26.08.2024 | 13,90 | 14,85 | 13,90 | 14,85 | 5,32% | - |
| 23.08.2024 | 14,00 | 14,35 | 13,90 | 14,10 | 1,08% | - |
| 22.08.2024 | 14,20 | 14,50 | 13,95 | 13,95 | -2,79% | - |
| 21.08.2024 | 14,30 | 14,60 | 14,15 | 14,35 | 0,00% | - |
| 20.08.2024 | 14,10 | 14,35 | 13,85 | 14,35 | 2,14% | - |
| 19.08.2024 | 13,75 | 14,05 | 13,60 | 14,05 | 2,18% | - |
| 16.08.2024 | 14,15 | 14,55 | 13,75 | 13,75 | -2,14% | - |
| 15.08.2024 | 13,85 | 14,35 | 13,75 | 14,05 | 2,18% | - |
| 14.08.2024 | 14,05 | 14,20 | 13,65 | 13,75 | -2,14% | - |
| 13.08.2024 | 13,75 | 14,15 | 13,50 | 14,05 | 2,18% | - |
| 12.08.2024 | 13,95 | 14,15 | 13,55 | 13,75 | -1,43% | - |
| 09.08.2024 | 14,10 | 14,20 | 13,75 | 13,95 | -0,71% | - |
| 08.08.2024 | 13,75 | 14,25 | 13,65 | 14,05 | 2,18% | - |
| 07.08.2024 | 13,50 | 14,05 | 13,45 | 13,75 | 3,00% | - |
| 06.08.2024 | 13,55 | 13,75 | 13,15 | 13,35 | 0,00% | - |
| 05.08.2024 | 13,25 | 13,55 | 12,65 | 13,35 | -4,30% | - |
| 02.08.2024 | 15,00 | 15,05 | 13,95 | 13,95 | -8,52% | - |
| 01.08.2024 | 14,80 | 17,35 | 14,00 | 15,25 | 4,10% | - |
| 31.07.2024 | 15,05 | 15,15 | 14,45 | 14,65 | -1,35% | - |
| 30.07.2024 | 14,70 | 15,05 | 14,60 | 14,85 | 0,68% | - |
| 29.07.2024 | 14,85 | 14,90 | 14,45 | 14,75 | 0,00% | - |
| 26.07.2024 | 14,45 | 14,75 | 14,10 | 14,75 | 2,79% | - |
| 25.07.2024 | 14,10 | 14,45 | 13,95 | 14,35 | 2,14% | - |
| 24.07.2024 | 14,20 | 14,45 | 14,05 | 14,05 | -2,09% | - |
| 23.07.2024 | 14,05 | 14,45 | 13,85 | 14,35 | 1,41% | - |
| 22.07.2024 | 14,00 | 14,15 | 13,65 | 14,15 | 1,43% | - |
| 19.07.2024 | 14,10 | 14,10 | 13,75 | 13,95 | 0,00% | - |
| 18.07.2024 | 14,55 | 14,95 | 13,95 | 13,95 | -3,46% | - |
| 17.07.2024 | 14,25 | 14,55 | 14,00 | 14,45 | 0,70% | - |
| 16.07.2024 | 13,95 | 14,35 | 13,60 | 14,35 | 2,87% | - |
| 15.07.2024 | 13,75 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 12.07.2024 | 13,70 | 13,95 | 13,55 | 13,75 | 0,73% | - |
| 11.07.2024 | 13,35 | 13,75 | 13,30 | 13,65 | 1,49% | - |
| 10.07.2024 | 13,35 | 13,55 | 13,15 | 13,45 | 1,13% | - |
| 09.07.2024 | 13,50 | 13,50 | 13,15 | 13,30 | -1,12% | - |
| 08.07.2024 | 13,40 | 13,75 | 13,30 | 13,45 | 0,00% | - |
| 05.07.2024 | 13,50 | 13,65 | 13,10 | 13,45 | -0,74% | - |
| 04.07.2024 | 13,50 | 13,60 | 13,50 | 13,55 | 0,37% | - |
| 03.07.2024 | 13,65 | 14,95 | 13,45 | 13,50 | -1,10% | - |
| 02.07.2024 | 13,80 | 14,05 | 13,55 | 13,65 | -1,44% | - |
| 01.07.2024 | 14,30 | 14,40 | 13,65 | 13,85 | -2,81% | - |
| 28.06.2024 | 13,85 | 14,35 | 13,75 | 14,25 | 3,64% | - |
| 27.06.2024 | 13,90 | 14,05 | 13,65 | 13,75 | -1,43% | - |
| 26.06.2024 | 14,05 | 14,10 | 13,75 | 13,95 | 0,00% | - |
| 25.06.2024 | 13,50 | 14,05 | 13,30 | 13,95 | 3,72% | - |
| 24.06.2024 | 13,45 | 13,75 | 13,25 | 13,45 | 0,00% | - |
| 21.06.2024 | 13,55 | 13,75 | 13,25 | 13,45 | -0,74% | - |
| 20.06.2024 | 13,80 | 13,90 | 13,45 | 13,55 | -1,45% | - |
| 19.06.2024 | 13,75 | 13,80 | 13,70 | 13,75 | 0,36% | - |
| 18.06.2024 | 13,70 | 13,85 | 13,45 | 13,70 | 0,37% | - |
| 17.06.2024 | 13,65 | 13,65 | 13,45 | 13,65 | 0,00% | - |
| 14.06.2024 | 13,95 | 13,95 | 13,45 | 13,65 | -2,15% | - |
| 13.06.2024 | 14,30 | 14,40 | 13,85 | 13,95 | -2,11% | - |
| 12.06.2024 | 13,85 | 14,35 | 13,65 | 14,25 | 2,89% | - |
| 11.06.2024 | 13,25 | 13,85 | 13,15 | 13,85 | 4,53% | - |
| 10.06.2024 | 13,15 | 13,25 | 12,85 | 13,25 | 1,53% | - |
| 07.06.2024 | 13,15 | 13,30 | 12,85 | 13,05 | -0,76% | - |
| 06.06.2024 | 12,65 | 13,45 | 12,40 | 13,15 | 4,37% | - |
| 05.06.2024 | 12,35 | 12,65 | 12,25 | 12,60 | 2,02% | - |
| 04.06.2024 | 12,55 | 12,70 | 12,10 | 12,35 | -1,59% | - |
| 03.06.2024 | 12,85 | 12,90 | 12,45 | 12,55 | -1,57% | - |
| 31.05.2024 | 12,55 | 12,80 | 12,35 | 12,75 | 0,79% | - |
| 30.05.2024 | 12,65 | 12,90 | 12,50 | 12,65 | -0,39% | - |
| 29.05.2024 | 12,45 | 12,85 | 12,25 | 12,70 | 1,20% | - |
| 28.05.2024 | 12,35 | 12,55 | 12,25 | 12,55 | 1,62% | - |
| 27.05.2024 | 12,35 | 12,35 | 12,30 | 12,35 | 0,00% | - |
| 24.05.2024 | 11,95 | 12,85 | 11,80 | 12,35 | 3,35% | - |
| 23.05.2024 | 12,05 | 12,05 | 11,70 | 11,95 | 0,00% | - |
| 22.05.2024 | 11,55 | 11,95 | 11,40 | 11,95 | 3,91% | - |
| 21.05.2024 | 11,55 | 11,65 | 11,40 | 11,50 | -0,86% | - |
| 20.05.2024 | 11,85 | 12,00 | 11,60 | 11,60 | -2,11% | - |
| 17.05.2024 | 12,05 | 12,15 | 11,70 | 11,85 | -1,66% | - |
| 16.05.2024 | 12,05 | 12,35 | 11,95 | 12,05 | 0,00% | - |
| 15.05.2024 | 11,35 | 12,35 | 11,35 | 12,05 | 6,17% | - |
| 14.05.2024 | 11,15 | 11,45 | 11,10 | 11,35 | 1,34% | - |
| 13.05.2024 | 11,25 | 11,55 | 11,10 | 11,20 | 0,45% | - |