933,590$
-4,42%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 972,00 | 974,98 | 929,23 | 933,85 | -4,39% | 4.422.717,00 |
| 27.03.2025 | 974,22 | 989,00 | 966,37 | 976,72 | 0,63% | 3.047.237,00 |
| 26.03.2025 | 993,81 | 996,79 | 966,32 | 970,65 | -2,67% | 3.534.707,00 |
| 25.03.2025 | 978,18 | 998,70 | 977,11 | 997,28 | 2,60% | 3.782.245,00 |
| 24.03.2025 | 969,67 | 977,00 | 951,55 | 971,99 | 1,22% | 4.677.871,00 |
| 21.03.2025 | 941,64 | 963,65 | 940,95 | 960,29 | 0,99% | 5.905.429,00 |
| 20.03.2025 | 950,01 | 967,00 | 945,50 | 950,84 | -0,90% | 4.466.305,00 |
| 19.03.2025 | 935,77 | 968,00 | 924,00 | 959,49 | 3,17% | 6.662.361,00 |
| 18.03.2025 | 940,00 | 948,25 | 916,30 | 929,98 | -2,11% | 6.009.400,00 |
| 17.03.2025 | 939,95 | 967,63 | 934,42 | 950,02 | 3,49% | 7.543.146,00 |
| 14.03.2025 | 901,46 | 919,63 | 901,00 | 918,00 | 3,13% | 5.200.684,00 |
| 13.03.2025 | 913,00 | 921,89 | 887,51 | 890,17 | -3,21% | 5.001.698,00 |
| 12.03.2025 | 914,60 | 927,18 | 901,00 | 919,68 | 2,75% | 6.865.837,00 |
| 11.03.2025 | 867,41 | 910,68 | 866,00 | 895,10 | 3,28% | 7.398.934,00 |
| 10.03.2025 | 875,07 | 881,27 | 854,50 | 866,68 | -2,74% | 6.995.309,00 |
| 07.03.2025 | 897,64 | 904,89 | 858,07 | 891,11 | -1,68% | 7.737.488,00 |
| 06.03.2025 | 972,99 | 973,69 | 899,00 | 906,36 | -8,53% | 7.852.559,00 |
| 05.03.2025 | 973,62 | 995,60 | 969,48 | 990,92 | 1,89% | 3.807.935,00 |
| 04.03.2025 | 971,61 | 986,31 | 948,21 | 972,58 | -0,12% | 4.392.814,00 |
| 03.03.2025 | 983,00 | 994,93 | 964,81 | 973,70 | -0,70% | 3.907.447,00 |
| 28.02.2025 | 969,56 | 982,27 | 958,17 | 980,56 | 1,82% | 4.717.409,00 |
| 27.02.2025 | 995,00 | 1.000,73 | 961,83 | 963,07 | -2,73% | 3.766.566,00 |
| 26.02.2025 | 977,60 | 1.000,89 | 976,90 | 990,06 | 1,31% | 3.397.205,00 |
| 25.02.2025 | 989,40 | 994,40 | 955,00 | 977,24 | -1,14% | 4.738.304,00 |
| 24.02.2025 | 1.008,00 | 1.015,17 | 984,48 | 988,47 | -1,46% | 4.426.227,00 |
| 21.02.2025 | 1.029,42 | 1.032,38 | 999,39 | 1.003,15 | -2,09% | 3.738.710,00 |
| 20.02.2025 | 1.042,00 | 1.045,00 | 1.015,59 | 1.024,54 | -1,80% | 3.111.831,00 |
| 19.02.2025 | 1.035,18 | 1.045,00 | 1.024,51 | 1.043,33 | 0,72% | 2.600.048,00 |
| 18.02.2025 | 1.060,00 | 1.062,00 | 1.023,75 | 1.035,85 | -2,15% | 4.229.339,00 |
| 14.02.2025 | 1.044,95 | 1.064,50 | 1.041,69 | 1.058,60 | 1,43% | 3.145.430,00 |
| 13.02.2025 | 1.026,63 | 1.045,99 | 1.025,10 | 1.043,69 | 1,59% | 3.476.068,00 |
| 12.02.2025 | 1.005,49 | 1.027,74 | 998,35 | 1.027,31 | 1,91% | 3.388.966,00 |
| 11.02.2025 | 1.020,79 | 1.022,69 | 1.002,95 | 1.008,08 | -1,90% | 3.331.797,00 |
| 10.02.2025 | 1.023,05 | 1.032,85 | 1.015,88 | 1.027,60 | 1,35% | 3.296.566,00 |
| 07.02.2025 | 1.017,00 | 1.027,76 | 1.005,67 | 1.013,93 | -0,17% | 3.212.853,00 |
| 06.02.2025 | 1.007,87 | 1.016,35 | 1.002,61 | 1.015,68 | 0,45% | 3.134.293,00 |
| 05.02.2025 | 987,73 | 1.011,83 | 986,68 | 1.011,11 | 1,63% | 3.997.733,00 |
| 04.02.2025 | 980,47 | 1.008,00 | 978,51 | 994,87 | 1,63% | 6.000.137,00 |
| 03.02.2025 | 973,00 | 987,69 | 964,38 | 978,94 | 0,22% | 3.724.197,00 |
| 31.01.2025 | 974,00 | 990,29 | 974,00 | 976,76 | 0,36% | 3.618.718,00 |
| 30.01.2025 | 986,75 | 994,59 | 970,01 | 973,24 | -0,50% | 3.867.825,00 |
| 29.01.2025 | 980,00 | 987,64 | 968,23 | 978,15 | 0,65% | 2.930.728,00 |
| 28.01.2025 | 966,71 | 977,93 | 957,30 | 971,83 | -0,01% | 3.433.972,00 |
| 27.01.2025 | 971,10 | 982,27 | 960,26 | 971,89 | -0,58% | 4.634.204,00 |
| 24.01.2025 | 984,41 | 986,28 | 967,68 | 977,59 | -0,74% | 4.550.397,00 |
| 23.01.2025 | 957,81 | 985,00 | 953,90 | 984,86 | 3,24% | 7.752.137,00 |
| 22.01.2025 | 998,03 | 999,00 | 950,76 | 953,99 | 9,69% | 14.273.205,00 |
| 21.01.2025 | 863,53 | 916,40 | 854,75 | 869,68 | 1,35% | 9.851.351,00 |
| 17.01.2025 | 859,79 | 865,00 | 852,13 | 858,10 | 1,87% | 3.617.565,00 |
| 16.01.2025 | 860,96 | 868,98 | 842,02 | 842,37 | -0,69% | 4.028.537,00 |
| 15.01.2025 | 836,44 | 850,84 | 830,41 | 848,26 | 2,40% | 3.181.383,00 |
| 14.01.2025 | 843,20 | 844,89 | 823,52 | 828,40 | -1,41% | 3.037.650,00 |
| 13.01.2025 | 831,53 | 847,07 | 829,14 | 840,29 | 0,31% | 3.024.517,00 |
| 10.01.2025 | 866,40 | 866,41 | 834,40 | 837,69 | -4,26% | 4.803.312,00 |
| 08.01.2025 | 880,00 | 886,22 | 873,00 | 875,00 | -0,48% | 2.347.949,00 |
| 07.01.2025 | 879,38 | 888,00 | 869,11 | 879,19 | -0,29% | 2.649.823,00 |
| 06.01.2025 | 888,76 | 892,83 | 871,69 | 881,79 | 0,08% | 3.457.656,00 |
| 03.01.2025 | 893,13 | 898,83 | 879,89 | 881,05 | -0,64% | 2.970.019,00 |
| 02.01.2025 | 895,50 | 898,58 | 877,00 | 886,73 | -0,51% | 2.315.685,00 |
| 31.12.2024 | 901,80 | 902,68 | 889,47 | 891,32 | -1,01% | 1.875.897,00 |
| 30.12.2024 | 894,51 | 908,23 | 889,71 | 900,43 | -0,78% | 2.202.970,00 |
| 27.12.2024 | 916,01 | 918,13 | 894,50 | 907,55 | -1,80% | 3.226.158,00 |
| 26.12.2024 | 928,40 | 930,49 | 915,30 | 924,14 | -0,86% | 2.342.418,00 |
| 24.12.2024 | 915,00 | 935,85 | 911,70 | 932,12 | 2,27% | 2.320.293,00 |
| 23.12.2024 | 913,42 | 915,00 | 899,10 | 911,45 | 0,26% | 2.339.375,00 |
| 20.12.2024 | 893,21 | 919,92 | 890,49 | 909,05 | 0,78% | 4.530.519,00 |
| 19.12.2024 | 908,18 | 912,62 | 899,00 | 902,04 | 1,40% | 2.815.512,00 |
| 18.12.2024 | 919,13 | 922,44 | 886,56 | 889,55 | -3,22% | 2.938.194,00 |
| 17.12.2024 | 921,54 | 928,45 | 916,42 | 919,13 | -0,21% | 2.459.456,00 |
| 16.12.2024 | 923,94 | 928,94 | 919,50 | 921,08 | 0,24% | 2.674.892,00 |
| 13.12.2024 | 916,81 | 925,55 | 909,61 | 918,87 | -0,72% | 2.485.829,00 |
| 12.12.2024 | 933,35 | 934,09 | 922,60 | 925,55 | -1,18% | 2.486.197,00 |
| 11.12.2024 | 924,71 | 941,75 | 923,08 | 936,56 | 2,54% | 3.501.691,00 |
| 10.12.2024 | 913,76 | 922,88 | 909,58 | 913,35 | -0,04% | 2.388.575,00 |
| 09.12.2024 | 928,00 | 930,30 | 902,59 | 913,69 | -2,25% | 3.350.082,00 |
| 06.12.2024 | 915,23 | 935,27 | 912,71 | 934,74 | 1,84% | 2.955.383,00 |
| 05.12.2024 | 917,85 | 927,00 | 911,11 | 917,87 | 0,75% | 2.835.307,00 |
| 04.12.2024 | 898,05 | 915,97 | 898,05 | 911,06 | 0,99% | 2.689.629,00 |
| 03.12.2024 | 894,36 | 902,69 | 888,03 | 902,17 | 0,49% | 2.401.634,00 |
| 02.12.2024 | 887,51 | 902,34 | 884,12 | 897,74 | 1,23% | 2.388.966,00 |
| 29.11.2024 | 882,17 | 892,41 | 876,68 | 886,81 | 1,08% | 2.027.237,00 |
| 27.11.2024 | 872,06 | 880,95 | 858,91 | 877,34 | 0,54% | 2.578.222,00 |
| 26.11.2024 | 867,49 | 886,36 | 867,25 | 872,60 | 0,81% | 3.138.259,00 |
| 25.11.2024 | 902,05 | 902,05 | 864,22 | 865,59 | -3,59% | 6.014.203,00 |
| 22.11.2024 | 896,00 | 906,00 | 893,00 | 897,79 | 0,03% | 3.214.020,00 |
| 21.11.2024 | 883,93 | 908,00 | 877,24 | 897,48 | 1,54% | 4.511.263,00 |
| 20.11.2024 | 879,98 | 890,60 | 868,40 | 883,85 | 1,44% | 4.093.843,00 |
| 19.11.2024 | 839,75 | 874,49 | 839,16 | 871,32 | 2,87% | 3.814.227,00 |
| 18.11.2024 | 815,50 | 848,45 | 809,33 | 847,05 | 2,80% | 4.084.081,00 |
| 15.11.2024 | 832,04 | 832,04 | 816,49 | 823,96 | -1,59% | 3.673.720,00 |
| 14.11.2024 | 833,67 | 841,00 | 830,02 | 837,26 | 0,82% | 3.038.231,00 |
| 13.11.2024 | 822,61 | 836,99 | 820,54 | 830,47 | 1,34% | 2.767.772,00 |
| 12.11.2024 | 807,50 | 820,37 | 803,75 | 819,50 | 1,75% | 2.814.064,00 |
| 11.11.2024 | 795,90 | 806,82 | 795,57 | 805,44 | 1,31% | 2.399.150,00 |
| 08.11.2024 | 797,36 | 799,06 | 788,65 | 795,04 | -0,19% | 1.910.626,00 |
| 07.11.2024 | 781,37 | 798,22 | 779,94 | 796,54 | 2,09% | 3.295.074,00 |
| 06.11.2024 | 771,50 | 781,49 | 757,38 | 780,21 | 2,13% | 3.690.817,00 |
| 05.11.2024 | 757,35 | 767,53 | 756,27 | 763,91 | 1,11% | 2.200.645,00 |
| 04.11.2024 | 753,14 | 762,48 | 749,69 | 755,51 | -0,08% | 1.902.194,00 |
| 01.11.2024 | 753,48 | 763,80 | 747,77 | 756,10 | 0,01% | 2.996.829,00 |