1,670€
17,19%
Echtzeit-Aktienkurs NETLIST INC. DL -,001
Bid:
Ask:
Aktienkurse zur NETLIST INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,52 | 1,83 | 1,48 | 1,53 | -4,39% | 200,00 |
| 17.05.2024 | 1,31 | 1,75 | 1,31 | 1,60 | 21,48% | 7.805,00 |
| 16.05.2024 | 1,26 | 1,38 | 1,21 | 1,31 | 3,96% | 1.430,00 |
| 15.05.2024 | 1,24 | 1,31 | 1,22 | 1,26 | 3,52% | 325,00 |
| 14.05.2024 | 1,22 | 1,30 | 1,16 | 1,22 | -0,41% | - |
| 13.05.2024 | 1,23 | 1,23 | 1,17 | 1,23 | 0,57% | - |
| 10.05.2024 | 1,17 | 1,24 | 1,16 | 1,22 | 4,28% | - |
| 09.05.2024 | 1,15 | 1,19 | 1,15 | 1,17 | -0,34% | - |
| 08.05.2024 | 1,16 | 1,20 | 1,15 | 1,17 | -1,51% | - |
| 07.05.2024 | 1,18 | 1,20 | 1,17 | 1,19 | -1,08% | 1.000,00 |
| 06.05.2024 | 1,20 | 1,24 | 1,18 | 1,20 | -0,82% | - |
| 03.05.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -1,22% | 2.500,00 |
| 02.05.2024 | 1,27 | 1,29 | 1,22 | 1,23 | -3,31% | - |
| 30.04.2024 | 1,25 | 1,30 | 1,21 | 1,27 | 1,76% | 2.700,00 |
| 29.04.2024 | 1,17 | 1,29 | 1,17 | 1,25 | 5,05% | 8.960,00 |
| 26.04.2024 | 1,21 | 1,23 | 1,08 | 1,19 | -1,82% | - |
| 25.04.2024 | 1,29 | 1,34 | 1,20 | 1,21 | -4,95% | 1.740,00 |
| 24.04.2024 | 1,33 | 1,33 | 1,18 | 1,27 | -2,82% | 200,00 |
| 23.04.2024 | 1,35 | 1,37 | 1,18 | 1,31 | -3,32% | - |
| 22.04.2024 | 1,32 | 1,37 | 1,31 | 1,36 | 3,83% | 2.000,00 |
| 19.04.2024 | 1,19 | 1,31 | 1,17 | 1,31 | 9,66% | - |
| 18.04.2024 | 1,29 | 1,29 | 0,92 | 1,19 | -3,64% | 20.300,00 |
| 17.04.2024 | 1,25 | 1,26 | 1,18 | 1,24 | 2,66% | - |
| 16.04.2024 | 1,20 | 1,25 | 1,16 | 1,20 | -0,82% | - |
| 15.04.2024 | 1,14 | 1,26 | 1,13 | 1,21 | 4,57% | 2.130,00 |
| 12.04.2024 | 1,18 | 1,19 | 1,13 | 1,16 | -0,85% | 500,00 |
| 11.04.2024 | 1,21 | 1,23 | 1,17 | 1,17 | -1,93% | - |
| 10.04.2024 | 1,23 | 1,23 | 1,10 | 1,19 | -2,45% | 8.000,00 |
| 09.04.2024 | 1,20 | 1,25 | 1,18 | 1,22 | 1,24% | - |
| 08.04.2024 | 1,18 | 1,32 | 1,16 | 1,21 | -0,98% | 600,00 |
| 05.04.2024 | 1,13 | 1,27 | 1,11 | 1,22 | 7,49% | - |
| 04.04.2024 | 1,18 | 1,23 | 1,08 | 1,14 | -6,04% | 3.650,00 |
| 03.04.2024 | 1,30 | 1,32 | 1,17 | 1,21 | -6,72% | - |
| 02.04.2024 | 1,43 | 1,46 | 1,26 | 1,30 | -12,20% | 2.800,00 |
| 28.03.2024 | 1,51 | 1,55 | 1,45 | 1,48 | -2,83% | - |
| 27.03.2024 | 1,46 | 1,54 | 1,46 | 1,52 | 2,57% | - |
| 26.03.2024 | 1,49 | 1,51 | 1,44 | 1,48 | 0,00% | 3.315,00 |
| 25.03.2024 | 1,55 | 1,55 | 1,44 | 1,48 | -4,33% | - |
| 22.03.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 3,13% | - |
| 21.03.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 0,13% | - |
| 20.03.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -2,28% | - |
| 19.03.2024 | 1,46 | 1,55 | 1,46 | 1,53 | 1,73% | - |
| 18.03.2024 | 1,60 | 1,62 | 1,45 | 1,51 | -4,01% | 1.060,00 |
| 15.03.2024 | 1,66 | 1,67 | 1,55 | 1,57 | -5,31% | - |
| 14.03.2024 | 1,62 | 1,67 | 1,57 | 1,66 | -0,30% | - |
| 13.03.2024 | 1,56 | 1,66 | 1,52 | 1,66 | 4,26% | 3.500,00 |
| 12.03.2024 | 1,45 | 1,67 | 1,39 | 1,60 | 10,53% | - |
| 11.03.2024 | 1,43 | 1,48 | 1,43 | 1,44 | 0,00% | - |
| 08.03.2024 | 1,39 | 1,47 | 1,39 | 1,44 | 2,70% | 69.950,00 |
| 07.03.2024 | 1,50 | 1,51 | 1,40 | 1,41 | -6,52% | 17.791,00 |
| 06.03.2024 | 1,42 | 1,55 | 1,42 | 1,50 | 6,60% | 10.090,00 |
| 05.03.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -3,09% | 22.350,00 |
| 04.03.2024 | 1,48 | 1,51 | 1,44 | 1,46 | -0,55% | 2.280,00 |
| 01.03.2024 | 1,48 | 1,50 | 1,45 | 1,46 | -0,14% | 13.150,00 |
| 29.02.2024 | 1,49 | 1,51 | 1,42 | 1,47 | -2,33% | 2.000,00 |
| 28.02.2024 | 1,45 | 1,52 | 1,43 | 1,50 | 3,23% | - |
| 27.02.2024 | 1,52 | 1,53 | 1,45 | 1,45 | -4,09% | 1.330,00 |
| 26.02.2024 | 1,46 | 1,55 | 1,45 | 1,52 | 4,12% | 4.000,00 |
| 23.02.2024 | 1,43 | 1,48 | 1,39 | 1,46 | 1,75% | - |
| 22.02.2024 | 1,42 | 1,48 | 1,40 | 1,43 | -1,04% | - |
| 21.02.2024 | 1,45 | 1,47 | 1,43 | 1,45 | -0,69% | - |
| 20.02.2024 | 1,58 | 1,58 | 1,40 | 1,46 | -7,79% | - |
| 19.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,14% | 800,00 |
| 16.02.2024 | 1,46 | 1,61 | 1,45 | 1,55 | 6,19% | - |
| 15.02.2024 | 1,37 | 1,46 | 1,37 | 1,46 | 5,82% | 1.000,00 |
| 14.02.2024 | 1,34 | 1,38 | 1,28 | 1,38 | 3,15% | - |
| 13.02.2024 | 1,29 | 1,39 | 1,26 | 1,33 | 4,14% | 2.500,00 |
| 12.02.2024 | 1,53 | 1,59 | 1,18 | 1,28 | -16,34% | - |
| 09.02.2024 | 1,44 | 1,59 | 1,44 | 1,53 | 6,62% | - |
| 08.02.2024 | 1,37 | 1,45 | 1,33 | 1,44 | 3,39% | 8.250,00 |
| 07.02.2024 | 1,54 | 1,56 | 1,30 | 1,39 | -10,91% | 2.650,00 |
| 06.02.2024 | 1,65 | 1,65 | 1,44 | 1,56 | -6,26% | - |
| 05.02.2024 | 1,67 | 1,69 | 1,54 | 1,66 | -1,19% | - |
| 02.02.2024 | 1,65 | 1,72 | 1,64 | 1,68 | 2,06% | - |
| 01.02.2024 | 1,67 | 1,72 | 1,63 | 1,65 | -1,49% | 4.510,00 |
| 31.01.2024 | 1,70 | 1,71 | 1,62 | 1,67 | -0,89% | 2.836,00 |
| 30.01.2024 | 1,70 | 1,75 | 1,67 | 1,69 | -0,88% | - |
| 29.01.2024 | 1,78 | 1,84 | 1,67 | 1,70 | -5,91% | - |
| 26.01.2024 | 1,69 | 1,87 | 1,69 | 1,81 | 6,28% | - |
| 25.01.2024 | 1,73 | 1,75 | 1,66 | 1,70 | 0,59% | 60,00 |
| 24.01.2024 | 1,64 | 1,72 | 1,62 | 1,69 | 2,61% | 2.105,00 |
| 23.01.2024 | 1,69 | 1,73 | 1,60 | 1,65 | -4,51% | - |
| 22.01.2024 | 1,71 | 1,81 | 1,71 | 1,73 | -1,26% | - |
| 19.01.2024 | 1,81 | 2,05 | 1,67 | 1,75 | -6,17% | - |
| 18.01.2024 | 1,75 | 2,00 | 1,72 | 1,87 | 6,69% | - |
| 17.01.2024 | 1,76 | 1,86 | 1,72 | 1,75 | -1,52% | - |
| 16.01.2024 | 1,84 | 1,95 | 1,77 | 1,78 | -5,08% | 9.130,00 |
| 15.01.2024 | 1,78 | 1,90 | 1,78 | 1,87 | 6,67% | 60,00 |
| 12.01.2024 | 1,72 | 1,77 | 1,56 | 1,75 | 1,45% | - |
| 11.01.2024 | 1,64 | 1,81 | 1,64 | 1,73 | 6,47% | - |
| 10.01.2024 | 1,60 | 1,67 | 1,57 | 1,62 | -1,04% | 442,00 |
| 09.01.2024 | 1,78 | 1,78 | 1,60 | 1,64 | -8,12% | 1.280,00 |
| 08.01.2024 | 1,86 | 1,86 | 1,66 | 1,79 | -3,41% | 550,00 |
| 05.01.2024 | 1,87 | 1,94 | 1,79 | 1,85 | -1,33% | - |
| 04.01.2024 | 1,83 | 2,00 | 1,70 | 1,87 | 2,07% | 7.500,00 |
| 03.01.2024 | 1,85 | 2,14 | 1,82 | 1,84 | -1,61% | 20.000,00 |
| 02.01.2024 | 1,77 | 1,92 | 1,62 | 1,87 | 19,32% | 2.700,00 |
| 29.12.2023 | 1,56 | 1,61 | 1,56 | 1,56 | -1,39% | - |
| 28.12.2023 | 1,35 | 1,69 | 1,31 | 1,59 | 16,97% | 3.000,00 |
| 27.12.2023 | 1,28 | 1,37 | 1,23 | 1,36 | 4,63% | 1.650,00 |