961,350€
15,62%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 955,00 | 963,60 | 948,70 | 960,10 | 14,78% | 1.091,00 |
| 21.01.2025 | 837,00 | 839,50 | 823,10 | 836,45 | 0,06% | 120,00 |
| 20.01.2025 | 835,95 | 836,95 | 825,75 | 835,95 | 0,13% | 702,00 |
| 17.01.2025 | 818,20 | 841,65 | 817,95 | 834,90 | 2,10% | 16,00 |
| 16.01.2025 | 835,95 | 844,55 | 817,65 | 817,75 | -0,74% | 132,00 |
| 15.01.2025 | 807,55 | 826,45 | 803,30 | 823,85 | 2,46% | 100,00 |
| 14.01.2025 | 827,20 | 829,10 | 798,95 | 804,05 | -2,26% | - |
| 13.01.2025 | 815,25 | 830,00 | 807,05 | 822,65 | 0,62% | 43,00 |
| 10.01.2025 | 845,85 | 854,50 | 813,40 | 817,55 | -3,14% | 22,00 |
| 09.01.2025 | 846,85 | 848,50 | 839,10 | 844,05 | -0,49% | 5,00 |
| 08.01.2025 | 851,35 | 861,00 | 847,65 | 848,20 | -0,22% | 37,00 |
| 07.01.2025 | 844,90 | 854,50 | 838,05 | 850,10 | 0,15% | 19,00 |
| 06.01.2025 | 856,85 | 860,45 | 839,05 | 848,85 | -0,60% | 57,00 |
| 03.01.2025 | 865,90 | 873,25 | 853,60 | 854,00 | -1,17% | 56,00 |
| 02.01.2025 | 863,45 | 873,00 | 854,25 | 864,10 | 0,53% | 101,00 |
| 30.12.2024 | 868,10 | 874,50 | 858,80 | 859,55 | -1,27% | 75,00 |
| 27.12.2024 | 886,20 | 886,75 | 858,20 | 870,65 | -0,55% | 58,00 |
| 23.12.2024 | 876,85 | 880,15 | 864,90 | 875,50 | 0,42% | 2,00 |
| 20.12.2024 | 866,90 | 881,90 | 854,55 | 871,80 | 0,18% | 117,00 |
| 19.12.2024 | 857,95 | 881,20 | 855,80 | 870,20 | 1,43% | 203,00 |
| 18.12.2024 | 875,35 | 880,30 | 855,90 | 857,95 | -2,08% | 26,00 |
| 17.12.2024 | 878,70 | 883,60 | 873,05 | 876,20 | -0,02% | 113,00 |
| 16.12.2024 | 873,40 | 885,35 | 866,90 | 876,35 | 0,10% | 83,00 |
| 13.12.2024 | 884,70 | 886,60 | 867,35 | 875,45 | -1,01% | 68,00 |
| 12.12.2024 | 888,10 | 893,85 | 879,40 | 884,35 | -0,91% | 170,00 |
| 11.12.2024 | 870,00 | 898,40 | 869,05 | 892,50 | 2,85% | 8,00 |
| 10.12.2024 | 864,00 | 878,15 | 863,20 | 867,80 | 0,18% | 47,00 |
| 09.12.2024 | 885,55 | 887,50 | 852,40 | 866,20 | -2,09% | 23,00 |
| 06.12.2024 | 867,55 | 885,50 | 863,05 | 884,70 | 2,02% | 116,00 |
| 05.12.2024 | 864,75 | 877,10 | 860,50 | 867,20 | 0,07% | 154,00 |
| 04.12.2024 | 859,95 | 871,25 | 856,10 | 866,60 | 0,96% | 28,00 |
| 03.12.2024 | 856,50 | 859,15 | 843,85 | 858,40 | 0,39% | 91,00 |
| 02.12.2024 | 841,30 | 862,00 | 838,90 | 855,05 | 1,97% | 124,00 |
| 29.11.2024 | 834,85 | 845,75 | 830,50 | 838,55 | 0,29% | 135,00 |
| 28.11.2024 | 834,45 | 838,60 | 831,60 | 836,10 | 0,67% | 20,00 |
| 27.11.2024 | 832,05 | 835,20 | 812,95 | 830,50 | -0,26% | 58,00 |
| 26.11.2024 | 824,40 | 844,55 | 822,70 | 832,65 | 0,98% | 8,00 |
| 25.11.2024 | 859,95 | 864,90 | 823,75 | 824,55 | -4,35% | 247,00 |
| 22.11.2024 | 854,80 | 870,65 | 854,80 | 862,05 | 0,64% | 165,00 |
| 21.11.2024 | 836,05 | 866,40 | 833,60 | 856,55 | 2,15% | 274,00 |
| 20.11.2024 | 827,80 | 845,40 | 824,00 | 838,55 | 1,95% | 138,00 |
| 19.11.2024 | 801,00 | 826,00 | 790,30 | 822,55 | 2,88% | 49,00 |
| 18.11.2024 | 787,50 | 801,80 | 764,00 | 799,55 | 2,15% | 99,00 |
| 15.11.2024 | 787,80 | 790,15 | 773,60 | 782,75 | -1,64% | 85,00 |
| 14.11.2024 | 786,55 | 796,35 | 786,10 | 795,80 | 1,13% | 434,00 |
| 13.11.2024 | 769,70 | 792,90 | 769,60 | 786,90 | 1,96% | 151,00 |
| 12.11.2024 | 756,45 | 773,20 | 755,85 | 771,75 | 2,06% | 17,00 |
| 11.11.2024 | 743,45 | 758,50 | 742,75 | 756,20 | 1,95% | 290,00 |
| 08.11.2024 | 739,45 | 743,15 | 734,00 | 741,70 | 0,60% | 353,00 |
| 07.11.2024 | 728,05 | 739,75 | 722,05 | 737,25 | 1,47% | 119,00 |
| 06.11.2024 | 711,85 | 727,85 | 707,55 | 726,55 | 3,90% | 101,00 |
| 05.11.2024 | 695,70 | 703,05 | 685,65 | 699,30 | 0,65% | 50,00 |
| 04.11.2024 | 696,00 | 700,35 | 688,10 | 694,80 | -0,42% | 22,00 |
| 01.11.2024 | 694,30 | 703,65 | 687,80 | 697,70 | 0,77% | 73,00 |
| 31.10.2024 | 690,90 | 701,00 | 690,30 | 692,35 | -0,45% | 165,00 |
| 30.10.2024 | 702,90 | 704,40 | 693,10 | 695,45 | -0,92% | 12,00 |
| 29.10.2024 | 694,40 | 707,70 | 692,45 | 701,90 | 1,30% | 134,00 |
| 28.10.2024 | 702,25 | 703,70 | 691,75 | 692,90 | -0,94% | 4,00 |
| 25.10.2024 | 696,40 | 709,40 | 696,05 | 699,50 | 0,41% | 100,00 |
| 24.10.2024 | 696,15 | 699,15 | 690,80 | 696,65 | 0,27% | 196,00 |
| 23.10.2024 | 705,55 | 709,50 | 690,30 | 694,80 | -1,85% | 40,00 |
| 22.10.2024 | 710,95 | 711,95 | 704,10 | 707,90 | -0,83% | 201,00 |
| 21.10.2024 | 703,05 | 714,25 | 698,20 | 713,85 | 1,51% | 207,00 |
| 18.10.2024 | 666,45 | 706,05 | 663,85 | 703,25 | 10,73% | 105,00 |
| 17.10.2024 | 646,10 | 653,85 | 633,50 | 635,10 | -1,76% | 285,00 |
| 16.10.2024 | 649,60 | 651,15 | 640,45 | 646,50 | -0,29% | 325,00 |
| 15.10.2024 | 656,20 | 656,95 | 642,10 | 648,40 | -0,83% | 820,00 |
| 14.10.2024 | 661,25 | 665,55 | 652,50 | 653,85 | -1,10% | 54,00 |
| 11.10.2024 | 667,55 | 672,80 | 658,95 | 661,15 | -1,03% | 6,00 |
| 10.10.2024 | 664,35 | 672,60 | 659,80 | 668,00 | 0,47% | 58,00 |
| 09.10.2024 | 654,85 | 666,65 | 654,50 | 664,90 | 1,14% | 199,00 |
| 08.10.2024 | 639,45 | 660,70 | 637,75 | 657,40 | 2,76% | 95,00 |
| 07.10.2024 | 649,95 | 653,05 | 634,35 | 639,75 | -2,42% | 141,00 |
| 04.10.2024 | 640,85 | 656,80 | 639,95 | 655,60 | 2,30% | 301,00 |
| 03.10.2024 | 642,65 | 643,60 | 634,40 | 640,85 | -0,42% | 3,00 |
| 02.10.2024 | 636,45 | 648,45 | 635,65 | 643,55 | 0,87% | 42,00 |
| 01.10.2024 | 636,20 | 648,65 | 631,15 | 638,00 | 0,11% | 20,00 |
| 30.09.2024 | 631,90 | 637,65 | 629,40 | 637,30 | 0,63% | 31,00 |
| 27.09.2024 | 636,65 | 637,90 | 627,60 | 633,30 | -0,48% | 52,00 |
| 26.09.2024 | 653,40 | 655,10 | 627,95 | 636,35 | -1,87% | 71,00 |
| 25.09.2024 | 643,80 | 650,95 | 639,20 | 648,45 | 0,35% | 38,00 |
| 24.09.2024 | 635,55 | 647,70 | 631,85 | 646,20 | 1,83% | 327,00 |
| 23.09.2024 | 629,15 | 640,05 | 628,25 | 634,60 | 1,03% | 139,00 |
| 20.09.2024 | 629,65 | 634,85 | 624,95 | 628,10 | -0,41% | 70,00 |
| 19.09.2024 | 626,45 | 643,05 | 625,55 | 630,70 | 1,46% | 111,00 |
| 18.09.2024 | 636,55 | 637,45 | 619,35 | 621,60 | -2,26% | - |
| 17.09.2024 | 626,35 | 636,70 | 625,25 | 636,00 | 1,64% | 242,00 |
| 16.09.2024 | 627,50 | 631,65 | 619,05 | 625,75 | -0,58% | 1.049,00 |
| 13.09.2024 | 620,45 | 631,60 | 613,10 | 629,40 | 1,45% | 400,00 |
| 12.09.2024 | 619,95 | 629,50 | 616,65 | 620,40 | 0,31% | 32,00 |
| 11.09.2024 | 606,45 | 620,45 | 600,55 | 618,50 | 1,27% | 14,00 |
| 10.09.2024 | 610,40 | 616,85 | 603,80 | 610,75 | -0,20% | 2,00 |
| 09.09.2024 | 599,70 | 618,70 | 599,70 | 612,00 | 1,92% | 24,00 |
| 06.09.2024 | 610,05 | 617,35 | 596,50 | 600,45 | -2,48% | 242,00 |
| 05.09.2024 | 612,90 | 620,30 | 603,00 | 615,70 | 0,36% | 121,00 |
| 04.09.2024 | 607,05 | 617,85 | 605,60 | 613,50 | 0,30% | 25,00 |
| 03.09.2024 | 632,10 | 635,95 | 607,85 | 611,65 | -3,57% | 41,00 |
| 02.09.2024 | 632,65 | 635,30 | 629,65 | 634,30 | 0,04% | 334,00 |
| 30.08.2024 | 627,30 | 636,20 | 623,15 | 634,05 | 1,51% | 5,00 |
| 29.08.2024 | 612,30 | 631,45 | 608,75 | 624,60 | 1,52% | 11,00 |