96,820$
-0,28%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 95,97 | 97,62 | 95,39 | 96,86 | -0,24% | - |
| 02.03.2026 | 95,26 | 98,07 | 95,20 | 97,09 | 0,88% | 15.599,00 |
| 27.02.2026 | 94,30 | 96,75 | 90,58 | 96,24 | 13,77% | 197.964.040,00 |
| 26.02.2026 | 83,20 | 86,50 | 82,80 | 84,59 | 2,29% | 68.949.868,00 |
| 25.02.2026 | 79,43 | 83,12 | 79,25 | 82,70 | 5,97% | 67.584.619,00 |
| 24.02.2026 | 75,73 | 78,12 | 75,21 | 78,04 | 2,66% | 31.789.197,00 |
| 23.02.2026 | 77,79 | 77,83 | 75,01 | 76,02 | -3,37% | 37.940.154,00 |
| 20.02.2026 | 76,61 | 78,85 | 76,40 | 78,67 | 2,17% | 32.411.317,00 |
| 19.02.2026 | 77,75 | 78,70 | 76,59 | 77,00 | -1,27% | 30.139.202,00 |
| 18.02.2026 | 77,32 | 78,32 | 76,28 | 77,99 | 1,29% | 29.883.106,00 |
| 17.02.2026 | 76,92 | 77,87 | 75,30 | 77,00 | 0,17% | 35.961.512,00 |
| 13.02.2026 | 76,14 | 77,18 | 75,53 | 76,87 | 1,33% | 42.292.078,00 |
| 12.02.2026 | 79,11 | 79,15 | 75,23 | 75,86 | -4,72% | 73.516.074,00 |
| 11.02.2026 | 81,96 | 82,48 | 79,45 | 79,62 | -3,15% | 40.840.269,00 |
| 10.02.2026 | 82,72 | 84,66 | 82,09 | 82,21 | 0,91% | 43.595.792,00 |
| 09.02.2026 | 82,18 | 82,21 | 79,87 | 81,47 | -0,89% | 42.200.212,00 |
| 06.02.2026 | 81,02 | 82,49 | 80,65 | 82,20 | 1,64% | 46.154.060,00 |
| 05.02.2026 | 81,49 | 83,30 | 80,54 | 80,87 | 0,89% | 54.805.693,00 |
| 04.02.2026 | 79,99 | 81,44 | 79,23 | 80,16 | 0,28% | 48.963.242,00 |
| 03.02.2026 | 82,23 | 82,45 | 79,62 | 79,94 | -3,41% | 49.789.042,00 |
| 02.02.2026 | 83,53 | 85,27 | 82,72 | 82,76 | -0,87% | 41.445.253,00 |
| 30.01.2026 | 83,10 | 84,06 | 82,78 | 83,49 | 0,40% | 45.755.030,00 |
| 29.01.2026 | 84,31 | 84,38 | 82,35 | 83,16 | -1,75% | 42.278.102,00 |
| 28.01.2026 | 85,63 | 86,47 | 84,30 | 84,64 | -1,10% | 37.762.612,00 |
| 27.01.2026 | 85,28 | 85,60 | 83,88 | 85,58 | -0,14% | 37.790.831,00 |
| 26.01.2026 | 86,92 | 86,94 | 85,35 | 85,70 | -0,49% | 40.941.875,00 |
| 23.01.2026 | 83,43 | 86,30 | 83,28 | 86,12 | 3,09% | 64.520.383,00 |
| 22.01.2026 | 85,02 | 85,10 | 82,98 | 83,54 | -2,13% | 69.113.304,00 |
| 21.01.2026 | 82,52 | 86,00 | 81,93 | 85,36 | -2,18% | 127.940.744,00 |
| 20.01.2026 | 88,97 | 89,90 | 87,02 | 87,26 | -0,84% | 109.729.663,00 |
| 16.01.2026 | 88,34 | 88,51 | 87,78 | 88,00 | -0,06% | 48.130.497,00 |
| 15.01.2026 | 89,02 | 89,89 | 87,82 | 88,05 | -0,56% | 36.945.057,00 |
| 14.01.2026 | 91,24 | 91,58 | 87,95 | 88,55 | -1,96% | 49.737.704,00 |
| 13.01.2026 | 89,44 | 91,15 | 89,07 | 90,32 | 1,02% | 45.221.097,00 |
| 12.01.2026 | 89,69 | 90,34 | 89,33 | 89,41 | -0,06% | 36.290.606,00 |
| 09.01.2026 | 90,03 | 90,05 | 88,32 | 89,46 | -1,18% | 55.579.523,00 |
| 08.01.2026 | 90,45 | 91,25 | 89,58 | 90,53 | -0,22% | 40.068.670,00 |
| 07.01.2026 | 91,56 | 92,42 | 90,06 | 90,73 | 0,09% | 36.525.740,00 |
| 06.01.2026 | 91,54 | 91,64 | 89,74 | 90,65 | -0,89% | 43.330.972,00 |
| 05.01.2026 | 90,92 | 92,63 | 90,84 | 91,46 | 0,52% | 39.183.316,00 |
| 02.01.2026 | 94,13 | 94,13 | 90,81 | 90,99 | -2,95% | 41.155.402,00 |
| 31.12.2025 | 93,60 | 94,31 | 93,20 | 93,76 | -0,02% | 23.495.191,00 |
| 30.12.2025 | 93,52 | 93,99 | 93,34 | 93,78 | -0,39% | 23.422.033,00 |
| 29.12.2025 | 93,99 | 94,97 | 93,63 | 94,15 | -0,34% | 24.493.738,00 |
| 26.12.2025 | 93,48 | 94,69 | 93,27 | 94,47 | 0,89% | 22.068.276,00 |
| 24.12.2025 | 93,11 | 93,68 | 92,67 | 93,64 | 0,15% | 12.427.895,00 |
| 23.12.2025 | 93,40 | 93,81 | 91,33 | 93,50 | 0,29% | 25.896.234,00 |
| 22.12.2025 | 94,71 | 94,71 | 92,91 | 93,23 | -1,23% | 39.484.765,00 |
| 19.12.2025 | 93,57 | 95,54 | 93,45 | 94,39 | 0,41% | 78.990.153,00 |
| 18.12.2025 | 95,02 | 95,81 | 93,59 | 94,00 | -0,83% | 37.244.734,00 |
| 17.12.2025 | 95,98 | 97,33 | 94,46 | 94,79 | 0,23% | 50.472.781,00 |
| 16.12.2025 | 93,88 | 94,93 | 93,32 | 94,57 | 0,85% | 34.264.989,00 |
| 15.12.2025 | 96,02 | 96,37 | 93,53 | 93,77 | -1,49% | 40.016.455,00 |
| 12.12.2025 | 95,50 | 96,92 | 94,65 | 95,19 | 1,17% | 49.323.122,00 |
| 11.12.2025 | 93,90 | 94,82 | 92,76 | 94,09 | 1,49% | 43.949.009,00 |
| 10.12.2025 | 96,74 | 96,97 | 92,35 | 92,71 | -4,14% | 74.129.272,00 |
| 09.12.2025 | 97,03 | 97,24 | 95,45 | 96,71 | -0,08% | 51.745.577,00 |
| 08.12.2025 | 99,87 | 99,89 | 95,30 | 96,79 | -3,44% | 100.906.259,00 |
| 05.12.2025 | 98,78 | 104,79 | 97,74 | 100,24 | -2,89% | 133.363.601,00 |
| 04.12.2025 | 103,57 | 103,80 | 101,77 | 103,22 | -0,71% | 51.779.136,00 |
| 03.12.2025 | 106,59 | 106,87 | 102,03 | 103,96 | -4,93% | 53.593.403,00 |
| 02.12.2025 | 109,21 | 109,73 | 107,52 | 109,35 | 0,20% | 25.762.983,00 |
| 01.12.2025 | 106,51 | 109,34 | 106,31 | 109,13 | 1,44% | 24.873.385,00 |
| 28.11.2025 | 106,44 | 107,94 | 106,24 | 107,58 | 1,36% | 15.021.609,00 |
| 26.11.2025 | 105,74 | 106,95 | 105,22 | 106,14 | 1,67% | 27.951.013,00 |
| 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 |