33,783$
0,13%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,53 | 33,93 | 32,14 | 33,74 | 4,10% | 646.756,00 |
| 30.09.2025 | 31,22 | 32,42 | 30,75 | 32,41 | 2,82% | 749.488,00 |
| 29.09.2025 | 29,76 | 32,58 | 29,65 | 31,52 | 7,76% | 1.055.024,00 |
| 26.09.2025 | 28,91 | 29,49 | 28,46 | 29,25 | 1,35% | 319.735,00 |
| 25.09.2025 | 28,31 | 28,86 | 28,26 | 28,86 | 0,45% | 246.817,00 |
| 24.09.2025 | 28,56 | 28,79 | 28,14 | 28,73 | 0,00% | 308.652,00 |
| 23.09.2025 | 28,89 | 29,08 | 28,47 | 28,73 | 0,10% | 201.390,00 |
| 22.09.2025 | 29,28 | 29,28 | 28,28 | 28,70 | -1,44% | 352.828,00 |
| 19.09.2025 | 29,31 | 29,45 | 28,96 | 29,12 | -0,68% | 492.711,00 |
| 18.09.2025 | 29,07 | 29,54 | 28,99 | 29,32 | 2,45% | 393.195,00 |
| 17.09.2025 | 28,95 | 29,19 | 28,48 | 28,62 | -1,14% | 214.761,00 |
| 16.09.2025 | 29,03 | 29,24 | 28,64 | 28,95 | -0,28% | 267.749,00 |
| 15.09.2025 | 28,73 | 29,39 | 28,73 | 29,03 | 1,33% | 320.463,00 |
| 12.09.2025 | 28,99 | 29,06 | 28,35 | 28,65 | -1,31% | 315.168,00 |
| 11.09.2025 | 28,50 | 29,06 | 28,45 | 29,03 | 2,33% | 251.213,00 |
| 10.09.2025 | 28,50 | 28,58 | 28,00 | 28,37 | 0,25% | 201.403,00 |
| 09.09.2025 | 28,00 | 28,32 | 27,74 | 28,30 | 0,52% | 222.144,00 |
| 08.09.2025 | 28,12 | 28,52 | 27,91 | 28,16 | 0,73% | 221.539,00 |
| 05.09.2025 | 28,11 | 28,39 | 27,58 | 27,95 | -0,11% | 228.536,00 |
| 04.09.2025 | 27,56 | 28,05 | 27,32 | 27,98 | 2,49% | 268.228,00 |
| 03.09.2025 | 26,90 | 27,31 | 26,77 | 27,30 | 1,49% | 240.120,00 |
| 02.09.2025 | 26,58 | 26,98 | 26,49 | 26,90 | -0,99% | 351.265,00 |
| 29.08.2025 | 26,77 | 27,21 | 26,28 | 27,17 | 1,49% | 490.852,00 |
| 28.08.2025 | 27,13 | 27,28 | 26,70 | 26,77 | -1,29% | 299.325,00 |
| 27.08.2025 | 26,83 | 27,17 | 26,83 | 27,12 | 0,11% | 223.506,00 |
| 26.08.2025 | 26,99 | 27,20 | 26,82 | 27,09 | 0,33% | 430.902,00 |
| 25.08.2025 | 26,77 | 27,66 | 26,77 | 27,00 | -1,75% | 389.782,00 |
| 22.08.2025 | 26,05 | 28,55 | 25,38 | 27,48 | 11,66% | 998.398,00 |
| 21.08.2025 | 24,82 | 25,16 | 24,59 | 24,61 | -1,56% | 263.098,00 |
| 20.08.2025 | 24,76 | 25,10 | 24,40 | 25,00 | 0,04% | 362.360,00 |
| 19.08.2025 | 24,68 | 25,14 | 24,52 | 24,99 | 1,42% | 469.801,00 |
| 18.08.2025 | 24,42 | 24,80 | 24,30 | 24,64 | 1,11% | 294.856,00 |
| 15.08.2025 | 24,51 | 24,89 | 24,17 | 24,37 | -0,37% | 373.273,00 |
| 14.08.2025 | 24,95 | 25,22 | 24,22 | 24,46 | -4,12% | 397.846,00 |
| 13.08.2025 | 25,25 | 25,74 | 24,82 | 25,51 | 1,59% | 445.897,00 |
| 12.08.2025 | 25,45 | 25,99 | 24,96 | 25,11 | -0,48% | 457.788,00 |
| 11.08.2025 | 25,11 | 25,88 | 25,10 | 25,23 | 0,36% | 545.657,00 |
| 08.08.2025 | 24,95 | 25,35 | 24,89 | 25,14 | 1,66% | 583.937,00 |
| 07.08.2025 | 25,06 | 25,30 | 24,45 | 24,73 | -0,48% | 532.328,00 |
| 06.08.2025 | 24,06 | 25,21 | 23,99 | 24,85 | 3,80% | 743.930,00 |
| 05.08.2025 | 24,02 | 24,38 | 23,60 | 23,94 | 1,06% | 708.063,00 |
| 04.08.2025 | 22,66 | 24,18 | 22,66 | 23,69 | 5,29% | 1.195.728,00 |
| 01.08.2025 | 22,62 | 22,77 | 21,68 | 22,50 | -3,08% | 807.440,00 |
| 31.07.2025 | 24,18 | 25,00 | 21,59 | 23,22 | -5,86% | 1.345.243,00 |
| 30.07.2025 | 25,14 | 25,44 | 24,39 | 24,66 | -1,71% | 665.440,00 |
| 29.07.2025 | 25,65 | 26,10 | 25,02 | 25,09 | -1,68% | 455.669,00 |
| 28.07.2025 | 26,08 | 26,08 | 25,41 | 25,52 | -1,01% | 414.129,00 |
| 25.07.2025 | 26,04 | 26,04 | 25,52 | 25,78 | -0,92% | 529.386,00 |
| 24.07.2025 | 26,22 | 26,33 | 25,77 | 26,02 | -0,95% | 393.125,00 |
| 23.07.2025 | 26,19 | 26,42 | 25,99 | 26,27 | 0,92% | 323.899,00 |
| 22.07.2025 | 27,32 | 27,79 | 25,86 | 26,03 | -5,31% | 529.727,00 |
| 21.07.2025 | 27,86 | 28,03 | 27,32 | 27,49 | -1,08% | 411.672,00 |
| 18.07.2025 | 28,94 | 28,94 | 27,73 | 27,79 | -3,17% | 418.998,00 |
| 17.07.2025 | 29,13 | 29,37 | 28,58 | 28,70 | -1,07% | 329.950,00 |
| 16.07.2025 | 30,00 | 30,00 | 28,75 | 29,01 | -1,24% | 336.962,00 |
| 15.07.2025 | 30,02 | 30,17 | 29,34 | 29,38 | -2,08% | 258.449,00 |
| 14.07.2025 | 29,21 | 30,15 | 29,09 | 30,00 | 2,95% | 260.390,00 |
| 11.07.2025 | 29,25 | 29,38 | 28,86 | 29,14 | -0,82% | 250.197,00 |
| 10.07.2025 | 29,79 | 29,99 | 29,04 | 29,38 | -2,00% | 316.874,00 |
| 09.07.2025 | 30,28 | 30,28 | 29,49 | 29,98 | -0,86% | 331.664,00 |
| 08.07.2025 | 29,96 | 30,43 | 29,83 | 30,24 | 1,17% | 395.049,00 |
| 07.07.2025 | 29,31 | 29,93 | 29,20 | 29,89 | 1,63% | 327.708,00 |
| 03.07.2025 | 29,08 | 29,68 | 29,04 | 29,41 | 1,10% | 217.803,00 |
| 02.07.2025 | 29,26 | 29,26 | 28,54 | 29,09 | -1,22% | 263.333,00 |
| 01.07.2025 | 28,92 | 29,66 | 28,62 | 29,45 | 1,31% | 472.804,00 |
| 30.06.2025 | 29,02 | 29,24 | 28,58 | 29,07 | 2,40% | 724.336,00 |
| 27.06.2025 | 28,71 | 28,90 | 28,08 | 28,39 | -0,80% | 408.879,00 |
| 26.06.2025 | 28,56 | 28,71 | 27,72 | 28,62 | 0,46% | 566.363,00 |
| 25.06.2025 | 28,75 | 29,22 | 28,37 | 28,49 | 0,00% | 257.094,00 |
| 24.06.2025 | 28,38 | 28,66 | 28,04 | 28,49 | 2,01% | 561.368,00 |
| 23.06.2025 | 26,45 | 27,93 | 26,45 | 27,93 | 5,16% | 496.360,00 |
| 20.06.2025 | 26,92 | 27,09 | 26,35 | 26,56 | -0,52% | 624.657,00 |
| 18.06.2025 | 27,22 | 27,68 | 26,66 | 26,70 | -1,91% | 266.635,00 |
| 17.06.2025 | 27,08 | 27,55 | 27,01 | 27,22 | -0,48% | 431.793,00 |
| 16.06.2025 | 27,86 | 28,31 | 27,16 | 27,35 | -0,35% | 457.414,00 |
| 13.06.2025 | 28,76 | 28,76 | 27,45 | 27,45 | -6,36% | 559.933,00 |
| 12.06.2025 | 29,62 | 29,86 | 29,23 | 29,31 | -1,74% | 239.870,00 |
| 11.06.2025 | 30,59 | 31,45 | 29,50 | 29,83 | -2,10% | 629.659,00 |
| 10.06.2025 | 30,18 | 30,48 | 29,70 | 30,47 | 0,99% | 287.504,00 |
| 09.06.2025 | 30,37 | 30,48 | 30,10 | 30,17 | -0,15% | 455.959,00 |
| 06.06.2025 | 30,65 | 30,65 | 30,05 | 30,22 | 0,18% | 206.329,00 |
| 05.06.2025 | 30,44 | 30,80 | 30,00 | 30,16 | -0,33% | 276.047,00 |
| 04.06.2025 | 30,23 | 30,66 | 29,94 | 30,26 | 0,36% | 552.533,00 |
| 03.06.2025 | 29,27 | 30,64 | 28,69 | 30,15 | 3,54% | 709.883,00 |
| 02.06.2025 | 29,33 | 29,68 | 29,01 | 29,12 | -0,72% | 303.384,00 |
| 30.05.2025 | 29,48 | 29,49 | 28,55 | 29,33 | -0,85% | 564.814,00 |
| 29.05.2025 | 30,28 | 30,36 | 29,33 | 29,58 | -1,69% | 392.602,00 |
| 28.05.2025 | 30,73 | 31,15 | 30,03 | 30,09 | -1,25% | 537.691,00 |
| 27.05.2025 | 29,18 | 30,51 | 28,82 | 30,47 | 5,82% | 606.305,00 |
| 23.05.2025 | 29,27 | 29,63 | 28,73 | 28,80 | -3,57% | 384.170,00 |
| 22.05.2025 | 29,84 | 30,43 | 29,83 | 29,86 | -0,37% | 309.434,00 |
| 21.05.2025 | 30,31 | 30,50 | 29,75 | 29,97 | -2,31% | 500.871,00 |
| 20.05.2025 | 31,29 | 31,48 | 30,66 | 30,68 | -1,82% | 365.098,00 |
| 19.05.2025 | 30,00 | 31,32 | 29,95 | 31,25 | 2,86% | 449.391,00 |
| 16.05.2025 | 29,34 | 30,40 | 29,34 | 30,38 | 3,54% | 814.660,00 |
| 15.05.2025 | 29,29 | 29,64 | 28,96 | 29,34 | 0,79% | 450.371,00 |
| 14.05.2025 | 29,85 | 30,03 | 29,02 | 29,11 | -2,28% | 505.388,00 |
| 13.05.2025 | 29,48 | 29,93 | 29,23 | 29,79 | 1,43% | 623.033,00 |
| 12.05.2025 | 30,00 | 30,69 | 29,08 | 29,37 | 0,69% | 504.882,00 |
| 09.05.2025 | 29,04 | 29,33 | 28,69 | 29,17 | 0,90% | 410.037,00 |