380,306$
0,38%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 361,10 | 383,76 | 356,00 | 378,88 | 5,54% | 9.360.436,00 |
| 25.05.2023 | 359,61 | 367,45 | 357,42 | 359,00 | -1,60% | 6.263.105,00 |
| 24.05.2023 | 356,93 | 367,15 | 356,63 | 364,85 | 2,49% | 7.973.316,00 |
| 23.05.2023 | 360,24 | 364,17 | 354,31 | 355,99 | -1,93% | 6.866.078,00 |
| 22.05.2023 | 365,36 | 372,01 | 362,50 | 363,01 | -0,64% | 5.406.420,00 |
| 19.05.2023 | 369,86 | 369,99 | 363,81 | 365,36 | -1,60% | 7.859.703,00 |
| 18.05.2023 | 347,25 | 375,87 | 346,37 | 371,29 | 9,22% | 20.925.235,00 |
| 17.05.2023 | 331,76 | 341,38 | 329,61 | 339,96 | 1,86% | 3.958.807,00 |
| 16.05.2023 | 334,00 | 335,17 | 331,91 | 333,75 | -0,64% | 3.334.863,00 |
| 15.05.2023 | 340,62 | 341,90 | 335,54 | 335,89 | -1,18% | 3.652.970,00 |
| 12.05.2023 | 344,76 | 348,17 | 337,36 | 339,89 | -1,41% | 6.082.360,00 |
| 11.05.2023 | 334,98 | 345,47 | 331,84 | 344,76 | 2,78% | 8.033.531,00 |
| 10.05.2023 | 335,21 | 337,11 | 329,51 | 335,42 | 0,99% | 4.289.897,00 |
| 09.05.2023 | 330,67 | 336,32 | 329,74 | 332,14 | 0,28% | 5.544.852,00 |
| 08.05.2023 | 322,99 | 332,56 | 322,03 | 331,21 | 2,62% | 5.488.593,00 |
| 05.05.2023 | 323,61 | 324,15 | 319,44 | 322,76 | 0,62% | 3.990.637,00 |
| 04.05.2023 | 319,01 | 323,61 | 317,95 | 320,78 | 0,46% | 3.879.657,00 |
| 03.05.2023 | 317,55 | 324,62 | 315,85 | 319,30 | 0,55% | 5.064.057,00 |
| 02.05.2023 | 325,00 | 326,07 | 315,62 | 317,55 | -2,03% | 4.318.612,00 |
| 01.05.2023 | 329,44 | 331,23 | 318,09 | 324,12 | -1,76% | 5.341.484,00 |
| 28.04.2023 | 325,24 | 330,81 | 324,00 | 329,93 | 1,25% | 4.228.374,00 |
| 27.04.2023 | 324,30 | 327,45 | 317,44 | 325,85 | 1,46% | 5.618.768,00 |
| 26.04.2023 | 321,36 | 325,90 | 320,47 | 321,15 | -0,43% | 4.623.238,00 |
| 25.04.2023 | 328,50 | 328,66 | 321,10 | 322,55 | -1,97% | 5.426.642,00 |
| 24.04.2023 | 330,20 | 334,66 | 326,75 | 329,02 | 0,32% | 5.586.627,00 |
| 21.04.2023 | 323,00 | 328,29 | 319,50 | 327,98 | 0,81% | 6.348.000,00 |
| 20.04.2023 | 320,39 | 331,43 | 318,33 | 325,35 | 0,69% | 9.947.800,00 |
| 19.04.2023 | 324,21 | 325,75 | 316,10 | 323,12 | -3,17% | 22.128.267,00 |
| 18.04.2023 | 335,00 | 337,19 | 330,50 | 333,70 | 0,29% | 17.944.496,00 |
| 17.04.2023 | 338,00 | 338,39 | 327,50 | 332,72 | -1,75% | 6.136.047,00 |
| 14.04.2023 | 342,94 | 344,85 | 336,41 | 338,63 | -2,18% | 5.350.508,00 |
| 13.04.2023 | 339,99 | 346,43 | 338,75 | 346,19 | 4,58% | 7.406.437,00 |
| 12.04.2023 | 340,81 | 342,80 | 330,04 | 331,03 | -2,12% | 3.965.440,00 |
| 11.04.2023 | 343,45 | 347,14 | 337,64 | 338,21 | -0,23% | 4.044.778,00 |
| 10.04.2023 | 335,27 | 339,88 | 333,36 | 338,99 | -0,10% | 2.657.898,00 |
| 06.04.2023 | 339,34 | 340,48 | 332,63 | 339,33 | -0,88% | 4.660.542,00 |
| 05.04.2023 | 345,30 | 345,43 | 336,25 | 342,35 | -1,27% | 4.205.545,00 |
| 04.04.2023 | 348,49 | 349,80 | 343,95 | 346,75 | -0,44% | 3.298.072,00 |
| 03.04.2023 | 341,83 | 348,58 | 340,40 | 348,28 | 0,81% | 4.413.650,00 |
| 31.03.2023 | 340,05 | 345,84 | 337,20 | 345,48 | 2,08% | 5.610.161,00 |
| 30.03.2023 | 340,27 | 343,29 | 335,30 | 338,43 | 1,93% | 7.131.468,00 |
| 29.03.2023 | 326,29 | 332,85 | 325,73 | 332,03 | 2,63% | 6.287.336,00 |
| 28.03.2023 | 326,06 | 333,32 | 321,28 | 323,52 | -1,26% | 6.489.388,00 |
| 27.03.2023 | 327,55 | 336,44 | 324,41 | 327,66 | -0,22% | 8.625.763,00 |
| 24.03.2023 | 320,63 | 331,83 | 320,63 | 328,39 | 2,50% | 13.004.085,00 |
| 23.03.2023 | 304,68 | 322,78 | 304,14 | 320,37 | 9,01% | 15.653.347,00 |
| 22.03.2023 | 306,31 | 306,45 | 293,54 | 293,90 | -3,89% | 5.808.035,00 |
| 21.03.2023 | 306,32 | 307,92 | 300,43 | 305,79 | 0,22% | 4.886.279,00 |
| 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 |