305,538$
0,13%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2023 | 306,40 | 307,11 | 300,63 | 305,87 | 0,24% | - |
| 20.03.2023 | 299,79 | 307,50 | 296,00 | 305,13 | 0,54% | 5.113.430,00 |
| 17.03.2023 | 310,06 | 310,76 | 300,00 | 303,50 | -2,12% | 6.918.777,00 |
| 16.03.2023 | 304,75 | 316,60 | 301,71 | 310,06 | 2,06% | 7.912.371,00 |
| 15.03.2023 | 292,51 | 306,31 | 292,28 | 303,79 | 3,00% | 9.215.340,00 |
| 14.03.2023 | 295,97 | 297,45 | 290,31 | 294,94 | 0,49% | 5.956.692,00 |
| 13.03.2023 | 287,34 | 299,24 | 285,33 | 293,51 | 0,26% | 6.292.385,00 |
| 10.03.2023 | 297,91 | 298,79 | 289,00 | 292,76 | -1,69% | 5.759.315,00 |
| 09.03.2023 | 312,08 | 312,51 | 294,88 | 297,78 | -4,49% | 7.443.350,00 |
| 08.03.2023 | 309,29 | 311,83 | 305,75 | 311,79 | 1,08% | 3.479.474,00 |
| 07.03.2023 | 312,67 | 314,30 | 306,62 | 308,47 | -1,14% | 4.553.082,00 |
| 06.03.2023 | 317,00 | 323,30 | 311,84 | 312,03 | -1,00% | 5.660.743,00 |
| 03.03.2023 | 315,45 | 317,49 | 310,82 | 315,18 | 1,06% | 5.953.319,00 |
| 02.03.2023 | 310,96 | 315,57 | 310,38 | 311,88 | -0,51% | 4.921.053,00 |
| 01.03.2023 | 321,55 | 326,60 | 312,36 | 313,48 | -2,69% | 4.911.311,00 |
| 28.02.2023 | 323,70 | 327,62 | 321,17 | 322,13 | -0,28% | 3.676.075,00 |
| 27.02.2023 | 323,87 | 330,00 | 322,12 | 323,03 | 1,85% | 6.142.580,00 |
| 24.02.2023 | 319,30 | 321,50 | 314,52 | 317,15 | -2,01% | 6.830.692,00 |
| 23.02.2023 | 331,23 | 331,28 | 314,30 | 323,65 | -3,35% | 13.238.673,00 |
| 22.02.2023 | 337,50 | 341,91 | 332,82 | 334,88 | -0,78% | 4.546.249,00 |
| 21.02.2023 | 342,85 | 344,13 | 336,42 | 337,50 | -3,01% | 5.710.292,00 |
| 17.02.2023 | 347,91 | 349,00 | 342,44 | 347,96 | -0,78% | 5.294.727,00 |
| 16.02.2023 | 355,00 | 361,50 | 350,31 | 350,71 | -2,96% | 5.215.726,00 |
| 15.02.2023 | 356,63 | 362,88 | 354,24 | 361,42 | 0,41% | 3.969.945,00 |
| 14.02.2023 | 357,55 | 363,75 | 353,40 | 359,96 | 0,39% | 4.624.758,00 |
| 13.02.2023 | 349,50 | 359,70 | 344,25 | 358,57 | 3,23% | 7.134.445,00 |
| 10.02.2023 | 359,16 | 362,14 | 347,14 | 347,36 | -4,18% | 7.291.096,00 |
| 09.02.2023 | 372,41 | 373,83 | 361,74 | 362,50 | -1,18% | 6.901.100,00 |
| 08.02.2023 | 360,02 | 368,19 | 358,31 | 366,83 | 1,07% | 6.253.179,00 |
| 07.02.2023 | 358,51 | 364,18 | 354,18 | 362,95 | 0,41% | 6.289.368,00 |
| 06.02.2023 | 363,64 | 368,45 | 360,68 | 361,48 | -1,21% | 4.994.942,00 |
| 03.02.2023 | 359,08 | 379,43 | 359,00 | 365,90 | -0,27% | 9.402.034,00 |
| 02.02.2023 | 365,16 | 368,32 | 358,43 | 366,89 | 1,35% | 7.856.952,00 |
| 01.02.2023 | 353,86 | 365,39 | 349,91 | 361,99 | 2,30% | 8.005.170,00 |
| 31.01.2023 | 349,98 | 355,95 | 348,71 | 353,86 | 0,21% | 5.660.738,00 |
| 30.01.2023 | 358,44 | 360,95 | 352,86 | 353,11 | -2,12% | 5.127.593,00 |
| 27.01.2023 | 363,20 | 365,92 | 360,59 | 360,77 | -1,12% | 6.703.548,00 |
| 26.01.2023 | 368,77 | 369,02 | 361,70 | 364,87 | -0,84% | 8.256.844,00 |
| 25.01.2023 | 360,57 | 368,90 | 358,50 | 367,96 | 1,14% | 7.766.907,00 |
| 24.01.2023 | 357,53 | 365,65 | 355,14 | 363,83 | 1,79% | 11.796.528,00 |
| 23.01.2023 | 341,72 | 362,25 | 340,63 | 357,42 | 4,36% | 15.646.853,00 |
| 20.01.2023 | 336,79 | 344,00 | 332,63 | 342,50 | 8,46% | 28.430.339,00 |
| 19.01.2023 | 322,57 | 324,89 | 313,39 | 315,78 | -3,23% | 18.008.195,00 |
| 18.01.2023 | 326,75 | 330,08 | 321,25 | 326,33 | 0,03% | 7.814.115,00 |
| 17.01.2023 | 331,08 | 332,50 | 323,60 | 326,22 | -1,98% | 9.246.987,00 |
| 13.01.2023 | 329,97 | 336,65 | 328,89 | 332,82 | 0,81% | 8.286.816,00 |
| 12.01.2023 | 332,50 | 332,95 | 323,14 | 330,13 | 0,88% | 10.856.246,00 |
| 11.01.2023 | 326,50 | 328,88 | 321,35 | 327,26 | -0,09% | 9.579.681,00 |
| 10.01.2023 | 311,07 | 329,35 | 311,07 | 327,54 | 3,92% | 13.072.286,00 |
| 09.01.2023 | 316,83 | 321,70 | 313,22 | 315,17 | -0,12% | 6.766.628,00 |
| 06.01.2023 | 311,57 | 316,77 | 303,69 | 315,55 | 1,89% | 8.959.839,00 |
| 05.01.2023 | 307,00 | 314,18 | 304,55 | 309,70 | 0,09% | 8.328.390,00 |
| 04.01.2023 | 298,24 | 311,14 | 295,51 | 309,41 | 4,90% | 9.345.054,00 |
| 03.01.2023 | 298,06 | 298,39 | 288,70 | 294,95 | 0,02% | 6.763.964,00 |
| 30.12.2022 | 285,53 | 295,01 | 283,22 | 294,88 | 1,29% | 7.566.892,00 |
| 29.12.2022 | 283,18 | 295,50 | 281,01 | 291,12 | 5,14% | 9.588.527,00 |
| 28.12.2022 | 281,92 | 285,19 | 273,41 | 276,88 | -2,57% | 5.964.369,00 |
| 27.12.2022 | 293,19 | 293,57 | 282,13 | 284,17 | -3,66% | 5.778.098,00 |
| 23.12.2022 | 296,18 | 298,46 | 291,91 | 294,97 | -0,94% | 4.251.108,00 |
| 22.12.2022 | 298,09 | 298,88 | 290,81 | 297,75 | -0,07% | 7.856.192,00 |
| 21.12.2022 | 289,99 | 300,66 | 286,50 | 297,96 | 3,39% | 6.376.173,00 |
| 20.12.2022 | 281,24 | 289,28 | 280,81 | 288,19 | -0,04% | 6.918.114,00 |
| 19.12.2022 | 289,73 | 292,25 | 286,13 | 288,30 | -0,83% | 6.163.667,00 |
| 16.12.2022 | 288,76 | 294,72 | 288,70 | 290,71 | 0,10% | 14.080.045,00 |
| 15.12.2022 | 302,12 | 303,39 | 286,55 | 290,41 | -8,63% | 17.724.556,00 |
| 14.12.2022 | 318,97 | 324,71 | 314,42 | 317,83 | -0,78% | 7.543.291,00 |
| 13.12.2022 | 328,00 | 332,72 | 317,20 | 320,34 | 1,64% | 10.756.428,00 |
| 12.12.2022 | 320,00 | 323,18 | 308,85 | 315,18 | -1,51% | 10.148.614,00 |
| 09.12.2022 | 321,45 | 329,00 | 319,52 | 320,01 | 3,14% | 14.364.032,00 |
| 08.12.2022 | 309,11 | 312,38 | 304,81 | 310,26 | 0,60% | 7.205.326,00 |
| 07.12.2022 | 306,50 | 309,61 | 302,10 | 308,42 | 0,94% | 7.821.634,00 |
| 06.12.2022 | 311,00 | 313,22 | 303,13 | 305,56 | -2,25% | 7.195.395,00 |
| 05.12.2022 | 316,46 | 322,77 | 310,92 | 312,59 | -2,44% | 8.423.029,00 |
| 02.12.2022 | 310,49 | 321,99 | 310,00 | 320,41 | 1,09% | 12.690.602,00 |
| 01.12.2022 | 303,99 | 319,80 | 303,03 | 316,95 | 3,74% | 14.664.866,00 |
| 30.11.2022 | 281,37 | 308,26 | 280,41 | 305,53 | 8,75% | 16.070.120,00 |
| 29.11.2022 | 282,50 | 282,96 | 275,94 | 280,96 | -0,07% | 5.786.874,00 |
| 28.11.2022 | 284,00 | 289,55 | 280,53 | 281,17 | -1,53% | 4.707.049,00 |
| 25.11.2022 | 289,00 | 289,21 | 284,17 | 285,54 | -2,04% | 3.235.953,00 |
| 23.11.2022 | 285,91 | 292,47 | 283,76 | 291,50 | 1,68% | 5.918.988,00 |
| 22.11.2022 | 284,99 | 286,98 | 277,34 | 286,69 | 0,58% | 6.245.119,00 |
| 21.11.2022 | 291,00 | 291,87 | 282,66 | 285,05 | -1,02% | 7.256.507,00 |
| 18.11.2022 | 297,33 | 298,00 | 287,00 | 287,98 | -2,47% | 8.400.108,00 |
| 17.11.2022 | 294,72 | 299,82 | 291,00 | 295,28 | -3,51% | 9.838.220,00 |
| 16.11.2022 | 309,94 | 310,49 | 303,61 | 306,02 | -1,35% | 8.038.556,00 |
| 15.11.2022 | 309,20 | 312,71 | 302,55 | 310,20 | 3,65% | 14.626.932,00 |
| 14.11.2022 | 290,00 | 311,00 | 288,19 | 299,27 | 3,15% | 17.973.398,00 |
| 11.11.2022 | 274,47 | 290,66 | 271,56 | 290,13 | 5,51% | 9.573.834,00 |
| 10.11.2022 | 265,99 | 275,36 | 260,09 | 274,97 | 7,98% | 9.667.323,00 |
| 09.11.2022 | 259,66 | 260,90 | 254,22 | 254,66 | -3,34% | 7.265.994,00 |
| 08.11.2022 | 259,92 | 266,08 | 256,88 | 263,46 | 1,88% | 7.683.826,00 |
| 07.11.2022 | 261,06 | 261,16 | 252,09 | 258,60 | -0,84% | 7.927.033,00 |
| 04.11.2022 | 272,02 | 274,97 | 255,32 | 260,79 | -3,07% | 11.124.694,00 |
| 03.11.2022 | 271,25 | 276,29 | 268,80 | 269,06 | -1,44% | 7.057.350,00 |
| 02.11.2022 | 286,40 | 287,33 | 272,84 | 273,00 | -4,80% | 10.367.620,00 |
| 01.11.2022 | 296,17 | 299,70 | 286,42 | 286,75 | -1,76% | 6.916.424,00 |
| 31.10.2022 | 295,13 | 297,62 | 289,50 | 291,88 | -1,30% | 7.505.133,00 |
| 28.10.2022 | 297,70 | 301,19 | 292,29 | 295,72 | -0,41% | 9.960.547,00 |
| 27.10.2022 | 298,33 | 305,21 | 294,78 | 296,94 | -0,56% | 14.612.586,00 |
| 26.10.2022 | 290,04 | 305,63 | 288,04 | 298,62 | 2,61% | 15.749.252,00 |