106,130$
1,66%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 105,74 | 106,95 | 105,22 | 106,14 | 1,67% | 27.782.156,00 |
| 25.11.2025 | 106,12 | 106,30 | 103,82 | 104,40 | -2,40% | 35.122.559,00 |
| 24.11.2025 | 104,25 | 108,04 | 103,32 | 106,97 | 2,55% | 62.918.292,00 |
| 21.11.2025 | 105,13 | 106,53 | 103,81 | 104,31 | -1,29% | 41.232.687,00 |
| 20.11.2025 | 111,00 | 111,10 | 105,39 | 105,67 | -3,94% | 36.918.546,00 |
| 19.11.2025 | 113,00 | 113,34 | 108,61 | 110,00 | -3,58% | 31.868.089,00 |
| 18.11.2025 | 110,29 | 115,25 | 109,20 | 114,09 | 3,45% | 43.440.565,00 |
| 17.11.2025 | 110,75 | 111,85 | 109,55 | 110,29 | -0,83% | 26.082.730,00 |
| 14.11.2025 | 114,27 | 114,27 | 110,72 | 111,22 | -3,64% | 47.607.130,00 |
| 13.11.2025 | 115,85 | 116,73 | 114,57 | 115,42 | -0,28% | 40.143.590,00 |
| 12.11.2025 | 113,82 | 116,43 | 112,83 | 115,75 | 1,85% | 39.220.570,00 |
| 11.11.2025 | 111,76 | 113,92 | 111,28 | 113,64 | 1,46% | 27.965.940,00 |
| 10.11.2025 | 110,67 | 112,82 | 110,41 | 112,01 | 1,49% | 36.929.000,00 |
| 07.11.2025 | 109,42 | 110,82 | 108,75 | 110,37 | 0,61% | 44.125.340,00 |
| 06.11.2025 | 109,46 | 110,37 | 108,51 | 109,70 | -0,13% | 36.531.700,00 |
| 05.11.2025 | 108,50 | 110,09 | 107,34 | 109,85 | 0,50% | 35.539.170,00 |
| 04.11.2025 | 110,00 | 110,46 | 108,67 | 109,30 | -0,65% | 38.717.800,00 |
| 03.11.2025 | 113,32 | 113,35 | 107,52 | 110,01 | -1,68% | 58.634.390,00 |
| 31.10.2025 | 110,54 | 113,49 | 110,20 | 111,89 | 2,74% | 68.665.000,00 |
| 30.10.2025 | 109,44 | 110,62 | 108,81 | 108,90 | -1,04% | 41.580.990,00 |
| 29.10.2025 | 109,98 | 110,86 | 109,60 | 110,04 | -0,19% | 33.994.870,00 |
| 28.10.2025 | 109,40 | 111,70 | 109,30 | 110,25 | 0,73% | 40.209.010,00 |
| 27.10.2025 | 110,07 | 110,23 | 108,73 | 109,46 | -0,01% | 46.911.140,00 |
| 24.10.2025 | 111,10 | 111,45 | 109,44 | 109,47 | -1,70% | 60.280.250,00 |
| 23.10.2025 | 112,69 | 112,78 | 109,97 | 111,36 | -0,25% | 68.497.220,00 |
| 22.10.2025 | 114,29 | 115,76 | 111,25 | 111,64 | -10,07% | 147.890.250,00 |
| 21.10.2025 | 124,28 | 124,86 | 123,18 | 124,14 | 0,23% | 65.082.340,00 |
| 20.10.2025 | 120,79 | 124,78 | 120,69 | 123,86 | 3,27% | 39.862.350,00 |
| 17.10.2025 | 118,36 | 120,31 | 117,90 | 119,94 | 1,33% | 29.571.010,00 |
| 16.10.2025 | 121,22 | 121,67 | 117,60 | 118,36 | -1,64% | 28.326.190,00 |
| 15.10.2025 | 121,30 | 121,96 | 120,16 | 120,33 | -0,99% | 20.251.940,00 |
| 14.10.2025 | 121,48 | 122,43 | 120,31 | 121,54 | -0,30% | 23.624.460,00 |
| 13.10.2025 | 122,14 | 123,11 | 120,68 | 121,90 | -0,09% | 24.607.830,00 |
| 10.10.2025 | 122,90 | 124,70 | 121,91 | 122,01 | -0,89% | 42.797.760,00 |
| 09.10.2025 | 121,43 | 123,75 | 121,18 | 123,11 | 1,39% | 28.240.770,00 |
| 08.10.2025 | 119,71 | 121,74 | 119,20 | 121,43 | 1,95% | 28.513.530,00 |
| 07.10.2025 | 117,78 | 120,14 | 117,75 | 119,11 | 2,39% | 33.090.940,00 |
| 06.10.2025 | 116,04 | 116,36 | 114,55 | 116,33 | 0,87% | 29.685.960,00 |
| 03.10.2025 | 116,50 | 116,80 | 114,32 | 115,33 | -0,79% | 31.373.650,00 |
| 02.10.2025 | 116,15 | 116,33 | 113,40 | 116,25 | -0,71% | 46.854.670,00 |
| 01.10.2025 | 117,55 | 117,91 | 116,32 | 117,09 | -2,34% | 41.102.210,00 |
| 30.09.2025 | 120,64 | 120,85 | 117,80 | 119,89 | -0,62% | 38.303.040,00 |
| 29.09.2025 | 120,50 | 122,45 | 118,75 | 120,64 | -0,35% | 30.331.740,00 |
| 26.09.2025 | 120,54 | 121,40 | 120,00 | 121,06 | 0,20% | 19.449.570,00 |
| 25.09.2025 | 120,31 | 121,68 | 119,15 | 120,82 | 0,36% | 19.977.830,00 |
| 24.09.2025 | 121,86 | 122,15 | 119,42 | 120,40 | -1,19% | 27.731.270,00 |
| 23.09.2025 | 122,73 | 122,78 | 120,85 | 121,85 | -0,73% | 24.991.460,00 |
| 22.09.2025 | 122,19 | 122,98 | 121,42 | 122,74 | 0,03% | 25.468.140,00 |
| 19.09.2025 | 121,86 | 122,99 | 120,81 | 122,70 | 1,59% | 49.475.900,00 |
| 18.09.2025 | 122,08 | 123,30 | 120,55 | 120,78 | -1,69% | 31.691.050,00 |
| 17.09.2025 | 122,10 | 123,39 | 120,66 | 122,85 | 2,33% | 34.597.960,00 |
| 16.09.2025 | 120,56 | 120,90 | 119,73 | 120,05 | -0,15% | 24.046.860,00 |
| 15.09.2025 | 118,84 | 120,72 | 117,32 | 120,23 | 1,16% | 29.092.770,00 |
| 12.09.2025 | 120,31 | 121,18 | 118,24 | 118,84 | -1,25% | 37.849.440,00 |
| 11.09.2025 | 125,10 | 125,34 | 119,20 | 120,35 | -3,54% | 56.822.860,00 |
| 10.09.2025 | 126,40 | 126,70 | 124,64 | 124,77 | -1,23% | 27.010.150,00 |
| 09.09.2025 | 124,67 | 126,57 | 124,67 | 126,33 | 1,49% | 22.196.550,00 |
| 08.09.2025 | 124,85 | 125,20 | 123,20 | 124,48 | 0,08% | 19.150.530,00 |
| 05.09.2025 | 126,00 | 126,71 | 123,90 | 124,38 | -1,09% | 23.796.730,00 |
| 04.09.2025 | 122,32 | 125,75 | 122,31 | 125,75 | 2,55% | 30.235.060,00 |
| 03.09.2025 | 120,51 | 122,70 | 120,34 | 122,62 | 0,99% | 24.714.950,00 |
| 02.09.2025 | 119,70 | 121,54 | 118,28 | 121,41 | 0,48% | 23.032.690,00 |
| 29.08.2025 | 122,80 | 122,88 | 120,12 | 120,83 | -1,88% | 32.098.170,00 |
| 28.08.2025 | 122,28 | 123,79 | 121,43 | 123,15 | 0,65% | 19.503.360,00 |
| 27.08.2025 | 122,36 | 122,92 | 121,30 | 122,35 | -0,21% | 16.645.260,00 |
| 26.08.2025 | 122,02 | 123,15 | 121,22 | 122,61 | 0,66% | 19.857.140,00 |
| 25.08.2025 | 120,17 | 123,38 | 119,90 | 121,81 | 1,11% | 28.120.360,00 |
| 22.08.2025 | 120,89 | 121,36 | 119,82 | 120,47 | -0,13% | 31.281.330,00 |
| 21.08.2025 | 121,14 | 122,14 | 119,76 | 120,62 | -0,63% | 20.471.780,00 |
| 20.08.2025 | 121,80 | 122,30 | 119,33 | 121,39 | -0,02% | 24.343.980,00 |
| 19.08.2025 | 124,02 | 124,10 | 119,28 | 121,42 | -2,48% | 37.077.310,00 |
| 18.08.2025 | 123,56 | 125,12 | 123,55 | 124,51 | 0,50% | 21.110.870,00 |
| 15.08.2025 | 123,40 | 124,69 | 122,79 | 123,90 | 0,68% | 27.678.040,00 |
| 14.08.2025 | 120,99 | 124,41 | 120,70 | 123,06 | 2,17% | 39.046.680,00 |
| 13.08.2025 | 123,40 | 123,71 | 120,30 | 120,44 | -1,70% | 27.623.550,00 |
| 12.08.2025 | 122,50 | 123,20 | 120,65 | 122,53 | 0,57% | 22.826.270,00 |
| 11.08.2025 | 121,40 | 122,31 | 120,19 | 121,83 | 0,55% | 24.556.480,00 |
| 08.08.2025 | 118,32 | 121,41 | 118,04 | 121,16 | 2,65% | 38.166.890,00 |
| 07.08.2025 | 118,18 | 119,12 | 116,82 | 118,04 | 0,16% | 26.283.210,00 |
| 06.08.2025 | 115,35 | 118,14 | 115,19 | 117,85 | 2,67% | 33.621.610,00 |
| 05.08.2025 | 117,10 | 117,17 | 114,47 | 114,79 | -1,97% | 26.607.350,00 |
| 04.08.2025 | 116,77 | 117,70 | 116,26 | 117,10 | 1,07% | 22.447.020,00 |
| 01.08.2025 | 116,30 | 117,85 | 115,29 | 115,86 | -0,07% | 38.909.500,00 |
| 31.07.2025 | 118,48 | 119,00 | 115,77 | 115,94 | -2,09% | 37.129.490,00 |
| 30.07.2025 | 116,86 | 118,49 | 116,61 | 118,42 | 1,32% | 29.227.310,00 |
| 29.07.2025 | 117,90 | 117,96 | 116,33 | 116,87 | -0,50% | 27.524.890,00 |
| 28.07.2025 | 118,12 | 119,78 | 116,85 | 117,46 | -0,50% | 34.469.580,00 |
| 25.07.2025 | 117,84 | 118,73 | 117,44 | 118,05 | -0,02% | 26.292.600,00 |
| 24.07.2025 | 117,78 | 118,35 | 116,27 | 118,08 | 0,34% | 38.455.700,00 |
| 23.07.2025 | 118,98 | 119,26 | 117,36 | 117,68 | -1,12% | 45.042.640,00 |
| 22.07.2025 | 123,04 | 123,24 | 118,75 | 119,01 | -3,50% | 50.629.700,00 |
| 21.07.2025 | 120,60 | 123,71 | 119,80 | 123,33 | 1,99% | 56.275.910,00 |
| 18.07.2025 | 124,20 | 124,65 | 120,10 | 120,92 | -5,10% | 106.933.060,00 |
| 17.07.2025 | 125,30 | 127,75 | 124,48 | 127,42 | 1,91% | 64.698.770,00 |
| 16.07.2025 | 126,17 | 127,10 | 124,98 | 125,03 | -0,79% | 32.270.220,00 |
| 15.07.2025 | 126,20 | 127,12 | 124,32 | 126,03 | -0,13% | 28.017.310,00 |
| 14.07.2025 | 124,49 | 127,05 | 124,00 | 126,20 | 1,35% | 27.810.480,00 |
| 11.07.2025 | 125,98 | 126,10 | 123,13 | 124,51 | -0,44% | 39.571.500,00 |
| 10.07.2025 | 128,55 | 128,96 | 124,60 | 125,06 | -2,93% | 42.364.940,00 |
| 09.07.2025 | 127,40 | 128,83 | 126,62 | 128,83 | 1,02% | 23.844.770,00 |