631,179$
-0,46%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 645,00 | 646,99 | 629,77 | 631,53 | -0,40% | 2.876.343,00 |
| 25.07.2024 | 641,00 | 649,98 | 621,70 | 634,09 | -0,28% | 4.554.539,00 |
| 24.07.2024 | 635,74 | 652,42 | 632,67 | 635,89 | -1,07% | 4.888.163,00 |
| 23.07.2024 | 647,50 | 649,91 | 641,00 | 642,76 | -0,73% | 2.463.579,00 |
| 22.07.2024 | 639,50 | 656,29 | 632,60 | 647,50 | 2,24% | 5.219.077,00 |
| 19.07.2024 | 660,64 | 678,97 | 629,12 | 633,34 | -1,51% | 9.815.631,00 |
| 18.07.2024 | 656,60 | 657,04 | 639,16 | 643,04 | -0,74% | 7.575.763,00 |
| 17.07.2024 | 650,00 | 650,45 | 639,47 | 647,81 | -1,30% | 4.017.277,00 |
| 16.07.2024 | 661,80 | 663,67 | 649,13 | 656,32 | -0,02% | 2.685.706,00 |
| 15.07.2024 | 647,50 | 667,54 | 646,63 | 656,45 | 1,37% | 3.208.763,00 |
| 12.07.2024 | 652,75 | 655,92 | 643,71 | 647,60 | -0,79% | 3.355.197,00 |
| 11.07.2024 | 672,48 | 672,48 | 647,44 | 652,76 | -3,67% | 5.111.928,00 |
| 10.07.2024 | 685,02 | 687,22 | 673,16 | 677,65 | -1,18% | 2.651.928,00 |
| 09.07.2024 | 690,00 | 695,27 | 684,72 | 685,74 | 0,00% | 2.599.474,00 |
| 08.07.2024 | 687,00 | 688,86 | 681,48 | 685,74 | -0,71% | 1.930.786,00 |
| 05.07.2024 | 682,51 | 697,49 | 677,23 | 690,65 | 1,19% | 2.659.065,00 |
| 03.07.2024 | 677,48 | 683,75 | 675,50 | 682,51 | 0,43% | 1.403.545,00 |
| 02.07.2024 | 673,54 | 681,74 | 670,07 | 679,58 | 0,89% | 2.411.426,00 |
| 01.07.2024 | 674,89 | 675,02 | 663,78 | 673,61 | -0,19% | 2.212.826,00 |
| 28.06.2024 | 679,00 | 687,00 | 673,08 | 674,88 | -1,38% | 3.412.391,00 |
| 27.06.2024 | 679,35 | 688,57 | 678,14 | 684,34 | 0,98% | 2.404.849,00 |
| 26.06.2024 | 672,41 | 682,96 | 670,02 | 677,69 | 0,79% | 3.545.815,00 |
| 25.06.2024 | 673,44 | 673,66 | 662,30 | 672,41 | 0,51% | 2.278.768,00 |
| 24.06.2024 | 685,00 | 685,50 | 664,50 | 669,02 | -2,49% | 3.916.335,00 |
| 21.06.2024 | 683,26 | 686,90 | 678,10 | 686,12 | 1,04% | 4.557.086,00 |
| 20.06.2024 | 681,80 | 689,88 | 673,72 | 679,03 | -0,97% | 2.585.089,00 |
| 18.06.2024 | 675,63 | 687,06 | 674,64 | 685,67 | 1,46% | 2.943.775,00 |
| 17.06.2024 | 669,11 | 682,71 | 665,11 | 675,83 | 0,96% | 3.631.184,00 |
| 14.06.2024 | 655,05 | 675,58 | 652,64 | 669,38 | 2,49% | 4.447.116,00 |
| 13.06.2024 | 644,00 | 655,25 | 642,35 | 653,10 | 0,53% | 1.863.587,00 |
| 12.06.2024 | 652,21 | 655,78 | 643,11 | 649,66 | 0,17% | 2.094.381,00 |
| 11.06.2024 | 640,72 | 650,19 | 640,52 | 648,55 | 0,60% | 2.167.417,00 |
| 10.06.2024 | 641,01 | 644,79 | 635,59 | 644,65 | 0,50% | 2.066.759,00 |
| 07.06.2024 | 649,38 | 650,40 | 640,24 | 641,47 | -1,09% | 1.876.631,00 |
| 06.06.2024 | 644,89 | 657,99 | 644,24 | 648,52 | -0,27% | 2.466.664,00 |
| 05.06.2024 | 634,02 | 651,25 | 628,25 | 650,27 | 2,95% | 2.682.614,00 |
| 04.06.2024 | 633,78 | 635,23 | 626,44 | 631,62 | -0,37% | 3.008.151,00 |
| 03.06.2024 | 645,22 | 646,78 | 627,27 | 633,97 | -1,19% | 2.323.506,00 |
| 31.05.2024 | 644,01 | 648,58 | 628,30 | 641,62 | -0,93% | 4.071.023,00 |
| 30.05.2024 | 653,52 | 656,49 | 644,73 | 647,66 | -1,06% | 2.393.354,00 |
| 29.05.2024 | 644,13 | 664,25 | 643,89 | 654,62 | 0,87% | 3.695.935,00 |
| 28.05.2024 | 647,05 | 649,75 | 643,03 | 649,00 | 0,35% | 2.609.451,00 |
| 24.05.2024 | 639,40 | 652,00 | 637,60 | 646,75 | 1,74% | 2.615.260,00 |
| 23.05.2024 | 642,34 | 642,71 | 630,00 | 635,67 | -0,75% | 2.313.939,00 |
| 22.05.2024 | 647,14 | 649,25 | 638,12 | 640,47 | -1,56% | 2.176.174,00 |
| 21.05.2024 | 636,76 | 650,88 | 634,22 | 650,61 | 1,53% | 2.920.155,00 |
| 20.05.2024 | 620,40 | 644,37 | 619,52 | 640,82 | 3,18% | 3.857.853,00 |
| 17.05.2024 | 617,00 | 625,79 | 614,71 | 621,10 | 1,73% | 3.782.708,00 |
| 16.05.2024 | 615,75 | 618,34 | 609,09 | 610,52 | -0,49% | 3.056.350,00 |
| 15.05.2024 | 618,57 | 624,10 | 609,10 | 613,52 | -0,02% | 5.670.607,00 |
| 14.05.2024 | 615,17 | 621,48 | 608,40 | 613,66 | -0,48% | 2.792.358,00 |
| 13.05.2024 | 614,30 | 618,22 | 606,83 | 616,59 | 0,94% | 2.086.197,00 |
| 10.05.2024 | 619,00 | 623,98 | 605,06 | 610,87 | -0,23% | 2.653.586,00 |
| 09.05.2024 | 614,40 | 615,72 | 605,75 | 612,26 | 0,46% | 2.065.375,00 |
| 08.05.2024 | 601,63 | 618,22 | 601,63 | 609,47 | 0,57% | 3.093.904,00 |
| 07.05.2024 | 596,28 | 606,05 | 591,32 | 606,00 | 1,48% | 3.614.092,00 |
| 06.05.2024 | 581,82 | 597,34 | 580,25 | 597,14 | 3,07% | 3.686.337,00 |
| 03.05.2024 | 566,00 | 580,26 | 565,16 | 579,34 | 2,45% | 3.307.524,00 |
| 02.05.2024 | 556,02 | 565,46 | 555,59 | 565,46 | 2,49% | 3.068.228,00 |
| 01.05.2024 | 547,84 | 560,39 | 544,25 | 551,71 | 0,19% | 3.473.233,00 |
| 30.04.2024 | 560,00 | 560,00 | 549,38 | 550,64 | -1,58% | 3.361.492,00 |
| 29.04.2024 | 559,18 | 559,64 | 554,24 | 559,49 | -0,31% | 2.508.882,00 |
| 26.04.2024 | 558,21 | 562,92 | 553,19 | 561,23 | -0,63% | 4.332.593,00 |
| 25.04.2024 | 549,46 | 566,54 | 545,71 | 564,80 | 1,74% | 3.807.101,00 |
| 24.04.2024 | 574,31 | 576,91 | 551,30 | 555,12 | -3,92% | 5.355.312,00 |
| 23.04.2024 | 556,49 | 579,21 | 555,28 | 577,75 | 4,17% | 4.975.520,00 |
| 22.04.2024 | 550,66 | 558,61 | 542,01 | 554,60 | -0,08% | 8.597.651,00 |
| 19.04.2024 | 567,88 | 579,00 | 552,16 | 555,04 | -9,09% | 16.449.699,00 |
| 18.04.2024 | 612,10 | 619,80 | 605,44 | 610,56 | -0,50% | 8.468.407,00 |
| 17.04.2024 | 620,97 | 620,97 | 607,71 | 613,61 | -0,56% | 3.312.222,00 |
| 16.04.2024 | 607,50 | 622,45 | 607,50 | 617,05 | 1,63% | 3.519.122,00 |
| 15.04.2024 | 630,17 | 630,17 | 603,87 | 607,15 | -2,52% | 3.085.394,00 |
| 12.04.2024 | 628,23 | 633,12 | 618,91 | 622,83 | -0,95% | 2.959.269,00 |
| 11.04.2024 | 624,42 | 631,66 | 617,24 | 628,78 | 1,67% | 2.662.662,00 |
| 10.04.2024 | 610,97 | 620,14 | 609,34 | 618,45 | 0,03% | 2.806.248,00 |
| 09.04.2024 | 631,99 | 631,99 | 615,63 | 618,24 | -1,62% | 2.146.635,00 |
| 08.04.2024 | 636,39 | 639,00 | 628,11 | 628,44 | -1,22% | 2.145.731,00 |
| 05.04.2024 | 624,92 | 637,91 | 622,71 | 636,18 | 3,04% | 3.378.842,00 |
| 04.04.2024 | 633,21 | 638,00 | 616,58 | 617,44 | -2,04% | 3.064.349,00 |
| 03.04.2024 | 612,75 | 630,41 | 611,50 | 630,30 | 2,62% | 2.931.231,00 |
| 02.04.2024 | 611,00 | 615,03 | 605,51 | 614,21 | -0,02% | 2.029.217,00 |
| 01.04.2024 | 608,00 | 615,11 | 605,57 | 614,31 | 1,15% | 2.115.925,00 |
| 28.03.2024 | 614,99 | 615,00 | 601,59 | 607,33 | -1,01% | 3.708.803,00 |
| 27.03.2024 | 629,01 | 631,35 | 610,73 | 613,53 | -2,50% | 2.628.267,00 |
| 26.03.2024 | 625,20 | 634,39 | 619,18 | 629,24 | 0,28% | 2.804.453,00 |
| 25.03.2024 | 627,90 | 630,46 | 623,16 | 627,46 | -0,09% | 1.803.264,00 |
| 22.03.2024 | 624,16 | 629,05 | 621,00 | 628,01 | 0,85% | 2.135.688,00 |
| 21.03.2024 | 630,65 | 634,36 | 622,33 | 622,71 | -0,79% | 2.507.671,00 |
| 20.03.2024 | 619,95 | 629,51 | 618,34 | 627,69 | 1,12% | 2.639.509,00 |
| 19.03.2024 | 615,62 | 621,28 | 608,00 | 620,74 | 0,38% | 2.142.613,00 |
| 18.03.2024 | 613,56 | 627,41 | 610,45 | 618,39 | 2,06% | 3.344.244,00 |
| 15.03.2024 | 622,92 | 622,92 | 603,82 | 605,88 | -1,16% | 6.671.629,00 |
| 14.03.2024 | 615,00 | 620,80 | 607,35 | 613,01 | 0,58% | 3.120.452,00 |
| 13.03.2024 | 613,37 | 614,85 | 607,21 | 609,45 | -0,27% | 2.192.094,00 |
| 12.03.2024 | 600,21 | 615,30 | 596,27 | 611,08 | 1,69% | 2.821.631,00 |
| 11.03.2024 | 608,08 | 611,00 | 600,37 | 600,93 | -0,64% | 2.500.940,00 |
| 08.03.2024 | 608,27 | 616,09 | 600,84 | 604,82 | -0,61% | 2.777.243,00 |
| 07.03.2024 | 599,34 | 610,53 | 595,90 | 608,51 | 1,81% | 2.742.805,00 |
| 06.03.2024 | 602,99 | 607,93 | 593,56 | 597,69 | -0,16% | 2.469.592,00 |
| 05.03.2024 | 610,10 | 610,91 | 592,00 | 598,62 | -2,78% | 3.849.563,00 |