24,208$
7,93%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,49 | 24,83 | 22,49 | 24,24 | 8,05% | - |
| 24.04.2025 | 22,04 | 22,66 | 22,04 | 22,43 | 2,05% | 252.761,00 |
| 23.04.2025 | 22,65 | 22,96 | 21,98 | 21,98 | 0,09% | 296.595,00 |
| 22.04.2025 | 21,95 | 22,32 | 21,76 | 21,96 | 1,62% | 324.275,00 |
| 21.04.2025 | 21,81 | 22,08 | 21,00 | 21,61 | -2,26% | 370.405,00 |
| 17.04.2025 | 22,21 | 22,49 | 21,96 | 22,11 | -0,36% | 198.999,00 |
| 16.04.2025 | 22,18 | 22,53 | 21,67 | 22,19 | -1,33% | 276.798,00 |
| 15.04.2025 | 22,51 | 22,85 | 22,37 | 22,49 | -0,49% | 301.650,00 |
| 14.04.2025 | 23,29 | 23,31 | 22,49 | 22,60 | -0,18% | 505.875,00 |
| 11.04.2025 | 22,16 | 22,96 | 21,51 | 22,64 | 2,35% | 454.467,00 |
| 10.04.2025 | 22,36 | 22,99 | 21,68 | 22,12 | -4,12% | 572.687,00 |
| 09.04.2025 | 20,20 | 23,69 | 19,86 | 23,07 | 14,09% | 814.986,00 |
| 08.04.2025 | 21,33 | 21,54 | 19,96 | 20,22 | -1,61% | 430.966,00 |
| 07.04.2025 | 18,88 | 21,60 | 18,75 | 20,55 | 2,90% | 515.196,00 |
| 04.04.2025 | 20,23 | 20,60 | 19,34 | 19,97 | -6,64% | 618.745,00 |
| 03.04.2025 | 23,45 | 23,93 | 21,19 | 21,39 | -14,10% | 418.706,00 |
| 02.04.2025 | 24,42 | 25,84 | 24,42 | 24,90 | -0,08% | 334.132,00 |
| 01.04.2025 | 24,38 | 24,98 | 24,13 | 24,92 | 1,71% | 264.299,00 |
| 31.03.2025 | 24,27 | 24,64 | 24,03 | 24,50 | -0,89% | 545.684,00 |
| 28.03.2025 | 24,71 | 24,83 | 24,29 | 24,72 | -0,44% | 248.128,00 |
| 27.03.2025 | 24,43 | 25,13 | 24,36 | 24,83 | 0,85% | 230.290,00 |
| 26.03.2025 | 24,85 | 25,00 | 24,43 | 24,62 | -0,73% | 171.442,00 |
| 25.03.2025 | 24,59 | 24,92 | 24,26 | 24,80 | 0,45% | 229.538,00 |
| 24.03.2025 | 24,12 | 24,83 | 24,12 | 24,69 | 4,49% | 221.283,00 |
| 21.03.2025 | 23,85 | 24,17 | 23,52 | 23,63 | -2,32% | 436.639,00 |
| 20.03.2025 | 24,44 | 24,87 | 24,18 | 24,19 | -2,42% | 244.056,00 |
| 19.03.2025 | 23,80 | 24,87 | 23,57 | 24,79 | 3,90% | 358.068,00 |
| 18.03.2025 | 23,63 | 24,32 | 23,26 | 23,86 | 0,68% | 276.322,00 |
| 17.03.2025 | 23,94 | 24,81 | 23,53 | 23,70 | -0,84% | 299.282,00 |
| 14.03.2025 | 23,92 | 24,33 | 23,69 | 23,90 | 1,10% | 327.479,00 |
| 13.03.2025 | 24,15 | 24,27 | 22,85 | 23,64 | -3,11% | 369.935,00 |
| 12.03.2025 | 24,00 | 24,78 | 23,55 | 24,40 | 4,23% | 622.252,00 |
| 11.03.2025 | 22,11 | 23,60 | 22,01 | 23,41 | 5,88% | 556.896,00 |
| 10.03.2025 | 22,84 | 23,22 | 21,69 | 22,11 | -5,11% | 432.824,00 |
| 07.03.2025 | 23,65 | 24,18 | 22,90 | 23,30 | -2,10% | 477.574,00 |
| 06.03.2025 | 24,38 | 24,59 | 23,73 | 23,80 | -4,03% | 321.454,00 |
| 05.03.2025 | 24,71 | 25,01 | 24,36 | 24,80 | 0,12% | 386.324,00 |
| 04.03.2025 | 24,49 | 25,30 | 24,14 | 24,77 | -0,32% | 457.279,00 |
| 03.03.2025 | 26,39 | 26,58 | 24,80 | 24,85 | -5,51% | 411.681,00 |
| 28.02.2025 | 25,78 | 26,40 | 25,51 | 26,30 | 1,54% | 259.675,00 |
| 27.02.2025 | 26,32 | 26,57 | 25,47 | 25,90 | -1,41% | 275.096,00 |
| 26.02.2025 | 25,60 | 26,52 | 25,48 | 26,27 | 3,22% | 238.765,00 |
| 25.02.2025 | 25,76 | 26,31 | 25,32 | 25,45 | -1,05% | 296.503,00 |
| 24.02.2025 | 26,25 | 26,49 | 25,71 | 25,72 | -1,83% | 305.678,00 |
| 21.02.2025 | 27,23 | 27,27 | 26,01 | 26,20 | -3,07% | 311.337,00 |
| 20.02.2025 | 27,18 | 27,18 | 26,34 | 27,03 | -0,73% | 274.935,00 |
| 19.02.2025 | 26,81 | 27,56 | 26,14 | 27,23 | 0,96% | 369.999,00 |
| 18.02.2025 | 28,33 | 28,95 | 26,57 | 26,97 | -5,37% | 546.410,00 |
| 17.02.2025 | 28,49 | 28,50 | 28,49 | 28,50 | 0,14% | - |
| 14.02.2025 | 29,36 | 29,46 | 28,44 | 28,46 | -3,26% | 319.499,00 |
| 13.02.2025 | 29,65 | 30,29 | 28,65 | 29,42 | 0,00% | 551.303,00 |
| 12.02.2025 | 30,41 | 31,00 | 29,41 | 29,42 | -4,82% | 559.380,00 |
| 11.02.2025 | 30,22 | 30,94 | 29,58 | 30,91 | 1,85% | 526.859,00 |
| 10.02.2025 | 29,53 | 30,46 | 29,08 | 30,35 | 3,27% | 675.223,00 |
| 07.02.2025 | 28,63 | 30,04 | 28,61 | 29,39 | 3,01% | 628.822,00 |
| 06.02.2025 | 26,00 | 28,56 | 25,32 | 28,53 | 1,35% | 896.117,00 |
| 05.02.2025 | 28,47 | 28,47 | 27,55 | 28,15 | -0,35% | 635.693,00 |
| 04.02.2025 | 27,33 | 28,30 | 26,96 | 28,25 | 2,73% | 531.645,00 |
| 03.02.2025 | 27,01 | 27,55 | 26,72 | 27,50 | -0,54% | 377.252,00 |
| 31.01.2025 | 27,80 | 28,32 | 27,15 | 27,65 | -0,40% | 659.961,00 |
| 30.01.2025 | 26,93 | 28,08 | 26,93 | 27,76 | 4,17% | 267.236,00 |
| 29.01.2025 | 26,02 | 26,75 | 25,97 | 26,65 | 0,60% | 335.645,00 |
| 28.01.2025 | 25,94 | 26,52 | 25,82 | 26,49 | 2,59% | 301.165,00 |
| 27.01.2025 | 27,34 | 27,34 | 25,47 | 25,82 | -7,29% | 497.013,00 |
| 24.01.2025 | 28,50 | 28,81 | 27,80 | 27,85 | -2,79% | 268.253,00 |
| 23.01.2025 | 28,06 | 28,67 | 27,90 | 28,65 | 1,56% | 276.755,00 |
| 22.01.2025 | 27,73 | 28,43 | 27,65 | 28,21 | 2,25% | 296.783,00 |
| 21.01.2025 | 27,43 | 27,74 | 27,07 | 27,59 | 1,55% | 359.008,00 |
| 17.01.2025 | 26,85 | 27,32 | 26,73 | 27,17 | 1,99% | 211.038,00 |
| 16.01.2025 | 26,81 | 27,03 | 26,43 | 26,64 | -0,60% | 225.818,00 |
| 15.01.2025 | 26,98 | 27,25 | 26,36 | 26,80 | 1,98% | 210.853,00 |
| 14.01.2025 | 26,07 | 26,92 | 26,07 | 26,28 | 1,31% | 200.864,00 |
| 13.01.2025 | 25,92 | 26,12 | 25,55 | 25,94 | -1,29% | 249.778,00 |
| 10.01.2025 | 26,52 | 26,69 | 25,95 | 26,28 | -2,49% | 249.205,00 |
| 08.01.2025 | 27,03 | 27,19 | 26,35 | 26,95 | -1,39% | 301.161,00 |
| 07.01.2025 | 27,47 | 27,52 | 26,72 | 27,33 | -0,44% | 253.118,00 |
| 06.01.2025 | 27,52 | 27,85 | 27,03 | 27,45 | -0,25% | 301.457,00 |
| 03.01.2025 | 27,25 | 27,66 | 27,04 | 27,52 | 1,36% | 189.328,00 |
| 02.01.2025 | 27,95 | 27,95 | 26,76 | 27,15 | -2,58% | 318.468,00 |
| 31.12.2024 | 27,83 | 28,10 | 27,24 | 27,87 | 0,65% | 272.281,00 |
| 30.12.2024 | 27,85 | 28,13 | 27,09 | 27,69 | -1,60% | 338.605,00 |
| 27.12.2024 | 29,00 | 29,02 | 27,67 | 28,14 | -3,07% | 312.206,00 |
| 26.12.2024 | 28,29 | 29,08 | 28,23 | 29,03 | 2,25% | 280.284,00 |
| 24.12.2024 | 27,16 | 28,45 | 26,95 | 28,39 | 4,41% | 250.719,00 |
| 23.12.2024 | 28,00 | 28,14 | 26,95 | 27,19 | -2,89% | 456.574,00 |
| 20.12.2024 | 26,23 | 29,44 | 26,04 | 28,00 | 4,83% | 1.114.729,00 |
| 19.12.2024 | 27,83 | 28,45 | 26,56 | 26,71 | -0,71% | 573.536,00 |
| 18.12.2024 | 30,24 | 31,55 | 26,76 | 26,90 | 4,75% | 950.835,00 |
| 17.12.2024 | 26,00 | 26,07 | 25,33 | 25,68 | -0,47% | 372.144,00 |
| 16.12.2024 | 25,38 | 25,94 | 25,33 | 25,80 | 1,53% | 204.864,00 |
| 13.12.2024 | 25,34 | 25,61 | 25,06 | 25,41 | 0,12% | 180.057,00 |
| 12.12.2024 | 25,42 | 25,80 | 25,30 | 25,38 | 0,59% | 277.537,00 |
| 11.12.2024 | 25,24 | 25,44 | 24,67 | 25,23 | 0,60% | 230.035,00 |
| 10.12.2024 | 24,02 | 25,33 | 24,02 | 25,08 | 3,76% | 386.279,00 |
| 09.12.2024 | 24,54 | 24,78 | 24,09 | 24,17 | -2,19% | 293.767,00 |
| 06.12.2024 | 25,47 | 25,80 | 24,65 | 24,71 | -2,56% | 189.428,00 |
| 05.12.2024 | 25,19 | 25,81 | 25,13 | 25,36 | 0,16% | 244.388,00 |
| 04.12.2024 | 25,54 | 25,80 | 24,90 | 25,32 | -0,74% | 480.071,00 |
| 03.12.2024 | 24,52 | 25,64 | 24,45 | 25,51 | 3,83% | 319.009,00 |
| 02.12.2024 | 24,59 | 24,86 | 23,96 | 24,57 | -0,12% | 401.713,00 |