90,150€
1,69%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 88,89 | 90,46 | 88,77 | 90,15 | 1,03% | - |
| 15.05.2025 | 88,77 | 89,29 | 87,89 | 89,23 | -0,10% | 60,00 |
| 14.05.2025 | 89,17 | 89,55 | 88,35 | 89,32 | 0,46% | 50,00 |
| 13.05.2025 | 88,21 | 89,30 | 88,01 | 88,92 | 0,18% | - |
| 12.05.2025 | 84,98 | 89,00 | 84,89 | 88,76 | 6,92% | - |
| 09.05.2025 | 84,28 | 84,63 | 82,85 | 83,01 | -1,34% | - |
| 08.05.2025 | 83,16 | 85,01 | 82,25 | 84,14 | 2,29% | - |
| 07.05.2025 | 81,63 | 82,34 | 80,58 | 82,26 | 1,37% | - |
| 06.05.2025 | 81,67 | 82,54 | 80,71 | 81,15 | -1,39% | - |
| 05.05.2025 | 80,98 | 82,86 | 80,34 | 82,29 | 0,73% | - |
| 02.05.2025 | 79,31 | 81,86 | 78,81 | 81,70 | 3,16% | - |
| 30.04.2025 | 78,06 | 79,34 | 76,20 | 79,19 | 2,55% | - |
| 29.04.2025 | 77,46 | 77,87 | 76,70 | 77,22 | 0,26% | - |
| 28.04.2025 | 77,30 | 78,34 | 76,37 | 77,02 | -1,02% | 184,00 |
| 25.04.2025 | 78,20 | 78,39 | 76,45 | 77,82 | 0,46% | - |
| 24.04.2025 | 74,60 | 77,63 | 73,85 | 77,46 | 3,38% | - |
| 23.04.2025 | 73,92 | 77,02 | 73,70 | 74,92 | 3,80% | - |
| 22.04.2025 | 70,63 | 72,57 | 70,61 | 72,18 | -0,69% | - |
| 17.04.2025 | 72,30 | 73,35 | 71,90 | 72,68 | 1,74% | - |
| 16.04.2025 | 70,57 | 72,36 | 70,34 | 71,44 | -1,92% | - |
| 15.04.2025 | 73,19 | 74,34 | 72,37 | 72,84 | -0,74% | - |
| 14.04.2025 | 73,66 | 75,60 | 72,02 | 73,38 | 0,72% | - |
| 11.04.2025 | 73,80 | 74,29 | 70,96 | 72,86 | -0,77% | 60,00 |
| 10.04.2025 | 78,00 | 78,18 | 71,27 | 73,42 | -6,67% | - |
| 09.04.2025 | 67,46 | 79,88 | 67,44 | 78,67 | 13,16% | - |
| 08.04.2025 | 71,06 | 74,37 | 68,32 | 69,52 | -1,59% | 120,00 |
| 07.04.2025 | 65,71 | 72,56 | 64,66 | 70,65 | 1,63% | 4,00 |
| 04.04.2025 | 72,49 | 73,27 | 68,25 | 69,51 | -6,04% | - |
| 03.04.2025 | 80,00 | 80,00 | 73,68 | 73,98 | -11,30% | - |
| 02.04.2025 | 82,93 | 84,05 | 81,69 | 83,40 | 0,58% | - |
| 01.04.2025 | 80,80 | 82,95 | 80,79 | 82,92 | 2,10% | - |
| 31.03.2025 | 81,08 | 81,99 | 79,84 | 81,22 | 0,36% | - |
| 28.03.2025 | 84,12 | 84,52 | 80,90 | 80,92 | -4,21% | - |
| 27.03.2025 | 86,12 | 86,58 | 84,09 | 84,48 | -3,59% | - |
| 26.03.2025 | 87,29 | 88,11 | 86,23 | 87,63 | -1,48% | - |
| 25.03.2025 | 88,33 | 88,95 | 87,01 | 88,94 | 1,04% | - |
| 24.03.2025 | 85,98 | 88,46 | 85,95 | 88,03 | 1,21% | - |
| 21.03.2025 | 85,05 | 86,99 | 83,79 | 86,98 | 0,48% | - |
| 20.03.2025 | 86,18 | 86,96 | 84,84 | 86,56 | 0,58% | - |
| 19.03.2025 | 84,68 | 86,86 | 84,20 | 86,07 | 0,15% | - |
| 18.03.2025 | 85,21 | 85,95 | 83,91 | 85,94 | 0,78% | - |
| 17.03.2025 | 84,04 | 86,36 | 83,83 | 85,28 | 1,13% | - |
| 14.03.2025 | 83,56 | 85,42 | 83,18 | 84,32 | 0,78% | 30,00 |
| 13.03.2025 | 83,76 | 84,65 | 82,52 | 83,67 | 0,77% | - |
| 12.03.2025 | 83,31 | 85,58 | 82,76 | 83,03 | -2,25% | - |
| 11.03.2025 | 84,75 | 85,87 | 82,44 | 84,95 | 1,48% | - |
| 10.03.2025 | 86,07 | 86,34 | 83,29 | 83,71 | -3,18% | - |
| 07.03.2025 | 85,05 | 87,03 | 84,03 | 86,46 | 1,52% | - |
| 06.03.2025 | 87,71 | 87,77 | 84,53 | 85,17 | -3,09% | - |
| 05.03.2025 | 88,72 | 89,16 | 86,46 | 87,88 | -0,32% | 10,00 |
| 04.03.2025 | 91,66 | 91,72 | 87,91 | 88,17 | -3,39% | 30,00 |
| 03.03.2025 | 96,12 | 96,43 | 90,86 | 91,26 | -7,26% | - |
| 28.02.2025 | 98,00 | 101,15 | 93,37 | 98,40 | -13,41% | 100,00 |
| 27.02.2025 | 119,53 | 120,87 | 113,27 | 113,64 | -4,29% | 1.660,00 |
| 26.02.2025 | 117,58 | 121,56 | 117,35 | 118,73 | 1,79% | - |
| 25.02.2025 | 117,90 | 118,31 | 115,46 | 116,64 | -1,16% | 1.200,00 |
| 24.02.2025 | 119,02 | 119,67 | 115,83 | 118,01 | -0,83% | - |
| 21.02.2025 | 118,78 | 121,16 | 117,92 | 119,00 | 0,34% | - |
| 20.02.2025 | 118,98 | 120,00 | 116,77 | 118,60 | -0,79% | - |
| 19.02.2025 | 115,34 | 119,62 | 115,30 | 119,54 | 3,61% | - |
| 18.02.2025 | 114,31 | 115,56 | 113,06 | 115,38 | 1,46% | - |
| 17.02.2025 | 113,84 | 113,94 | 113,67 | 113,72 | 0,23% | 400,00 |
| 14.02.2025 | 112,73 | 113,56 | 112,22 | 113,46 | 0,84% | 10,00 |
| 13.02.2025 | 113,47 | 115,41 | 112,01 | 112,52 | -0,80% | - |
| 12.02.2025 | 115,45 | 115,50 | 112,88 | 113,43 | -1,70% | - |
| 11.02.2025 | 118,92 | 119,04 | 115,10 | 115,39 | -3,36% | - |
| 10.02.2025 | 119,77 | 119,88 | 113,37 | 119,40 | 0,30% | 1,00 |
| 07.02.2025 | 119,51 | 121,63 | 118,88 | 119,04 | -0,33% | - |
| 06.02.2025 | 119,33 | 120,25 | 118,51 | 119,43 | 0,34% | 1.714,00 |
| 05.02.2025 | 115,84 | 119,04 | 115,15 | 119,02 | 1,80% | 60,00 |
| 04.02.2025 | 116,17 | 117,23 | 115,02 | 116,92 | 0,52% | 414,00 |
| 03.02.2025 | 116,36 | 118,42 | 114,82 | 116,31 | -1,19% | - |
| 31.01.2025 | 118,64 | 120,13 | 116,74 | 117,71 | 0,09% | - |
| 30.01.2025 | 116,05 | 119,07 | 115,65 | 117,61 | 1,82% | - |
| 29.01.2025 | 114,91 | 116,55 | 114,83 | 115,51 | 0,79% | - |
| 28.01.2025 | 115,04 | 115,86 | 112,84 | 114,60 | 0,21% | 120,00 |
| 27.01.2025 | 117,61 | 117,71 | 112,34 | 114,36 | -4,76% | - |
| 24.01.2025 | 120,57 | 120,99 | 118,91 | 120,07 | -0,94% | - |
| 23.01.2025 | 120,80 | 121,24 | 119,23 | 121,21 | 0,16% | - |
| 22.01.2025 | 119,57 | 122,01 | 118,82 | 121,02 | 1,99% | - |
| 21.01.2025 | 117,73 | 119,16 | 117,58 | 118,66 | 0,88% | - |
| 20.01.2025 | 118,36 | 118,60 | 117,49 | 117,62 | -1,00% | - |
| 17.01.2025 | 116,83 | 119,48 | 116,60 | 118,81 | 2,01% | - |
| 16.01.2025 | 116,29 | 118,03 | 116,23 | 116,47 | 0,46% | - |
| 15.01.2025 | 113,51 | 116,26 | 113,14 | 115,94 | 2,38% | - |
| 14.01.2025 | 112,63 | 114,80 | 111,42 | 113,24 | 0,68% | - |
| 13.01.2025 | 113,22 | 113,24 | 110,54 | 112,48 | -0,87% | - |
| 10.01.2025 | 114,17 | 114,68 | 112,64 | 113,47 | -0,73% | - |
| 09.01.2025 | 114,36 | 114,48 | 114,02 | 114,30 | -0,10% | - |
| 08.01.2025 | 113,46 | 114,50 | 112,11 | 114,42 | 1,00% | - |
| 07.01.2025 | 113,15 | 114,67 | 112,63 | 113,29 | -0,26% | - |
| 06.01.2025 | 113,56 | 115,17 | 112,84 | 113,58 | 0,11% | - |
| 03.01.2025 | 112,71 | 113,72 | 112,27 | 113,45 | 0,42% | - |
| 02.01.2025 | 112,41 | 114,22 | 112,00 | 112,98 | 1,98% | - |
| 30.12.2024 | 111,87 | 112,09 | 110,59 | 110,79 | -1,23% | - |
| 27.12.2024 | 113,56 | 113,74 | 110,90 | 112,17 | -1,15% | - |
| 23.12.2024 | 114,32 | 114,56 | 112,50 | 113,47 | -0,11% | - |
| 20.12.2024 | 111,97 | 114,91 | 109,76 | 113,59 | 1,04% | - |
| 19.12.2024 | 113,90 | 114,92 | 112,10 | 112,42 | -1,48% | - |
| 18.12.2024 | 116,68 | 118,23 | 113,92 | 114,11 | -2,29% | 10,00 |