20,464$
-2,41%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 20,85 | 20,85 | 20,47 | 20,48 | -2,36% | - |
| 22.10.2024 | 21,16 | 21,22 | 20,82 | 20,97 | -1,04% | 147.409,00 |
| 21.10.2024 | 21,49 | 21,69 | 21,09 | 21,19 | -1,53% | 185.486,00 |
| 18.10.2024 | 21,81 | 22,06 | 21,46 | 21,52 | -1,47% | 200.017,00 |
| 17.10.2024 | 21,51 | 22,24 | 21,20 | 21,84 | 0,88% | 343.104,00 |
| 16.10.2024 | 21,35 | 21,69 | 21,02 | 21,65 | 2,70% | 236.975,00 |
| 15.10.2024 | 20,72 | 21,36 | 20,63 | 21,08 | 1,88% | 221.385,00 |
| 14.10.2024 | 20,85 | 20,94 | 20,49 | 20,69 | -0,77% | 138.852,00 |
| 11.10.2024 | 19,90 | 20,98 | 19,90 | 20,85 | 4,93% | 225.160,00 |
| 10.10.2024 | 20,37 | 20,58 | 19,76 | 19,87 | -3,78% | 349.774,00 |
| 09.10.2024 | 20,59 | 21,25 | 20,35 | 20,65 | 0,02% | 267.503,00 |
| 08.10.2024 | 19,40 | 20,68 | 19,17 | 20,65 | 7,25% | 454.340,00 |
| 07.10.2024 | 19,21 | 19,52 | 19,01 | 19,25 | -0,26% | 152.026,00 |
| 04.10.2024 | 19,25 | 19,38 | 18,98 | 19,30 | 1,21% | 142.909,00 |
| 03.10.2024 | 19,63 | 19,63 | 18,88 | 19,07 | -3,69% | 255.500,00 |
| 02.10.2024 | 19,94 | 20,23 | 19,63 | 19,80 | -0,45% | 235.429,00 |
| 01.10.2024 | 19,99 | 20,18 | 19,71 | 19,89 | -0,80% | 305.990,00 |
| 30.09.2024 | 19,81 | 20,32 | 19,81 | 20,05 | 0,96% | 301.138,00 |
| 27.09.2024 | 20,14 | 20,14 | 19,62 | 19,86 | -0,25% | 317.227,00 |
| 26.09.2024 | 20,45 | 20,45 | 19,74 | 19,91 | -1,29% | 311.131,00 |
| 25.09.2024 | 20,82 | 21,00 | 20,06 | 20,17 | -2,89% | 329.337,00 |
| 24.09.2024 | 20,14 | 20,79 | 19,87 | 20,77 | 3,49% | 402.690,00 |
| 23.09.2024 | 20,41 | 20,48 | 19,87 | 20,07 | -0,99% | 307.670,00 |
| 20.09.2024 | 20,52 | 20,72 | 20,24 | 20,27 | -2,08% | 661.067,00 |
| 19.09.2024 | 21,28 | 21,28 | 20,59 | 20,70 | 0,78% | 258.330,00 |
| 18.09.2024 | 20,94 | 21,31 | 20,47 | 20,54 | -1,77% | 373.986,00 |
| 17.09.2024 | 21,49 | 21,49 | 20,47 | 20,91 | -2,11% | 435.354,00 |
| 16.09.2024 | 22,13 | 22,13 | 21,01 | 21,36 | -2,64% | 382.801,00 |
| 13.09.2024 | 21,55 | 22,62 | 21,03 | 21,94 | 5,28% | 1.091.968,00 |
| 12.09.2024 | 19,67 | 21,94 | 19,64 | 20,84 | 30,99% | 3.260.929,00 |
| 11.09.2024 | 15,87 | 15,97 | 15,40 | 15,91 | -0,31% | 324.552,00 |
| 10.09.2024 | 15,98 | 16,00 | 15,68 | 15,96 | 0,38% | 134.805,00 |
| 09.09.2024 | 15,80 | 16,09 | 15,66 | 15,90 | 0,89% | 164.860,00 |
| 06.09.2024 | 16,11 | 16,30 | 15,53 | 15,76 | -1,99% | 221.120,00 |
| 05.09.2024 | 16,73 | 16,79 | 15,98 | 16,08 | -3,83% | 213.747,00 |
| 04.09.2024 | 16,38 | 17,17 | 16,20 | 16,72 | 2,45% | 252.952,00 |
| 03.09.2024 | 16,62 | 17,09 | 16,16 | 16,32 | 0,55% | 321.197,00 |
| 30.08.2024 | 16,20 | 16,28 | 15,96 | 16,23 | -0,06% | 209.667,00 |
| 29.08.2024 | 16,34 | 16,49 | 16,11 | 16,24 | 0,19% | 155.654,00 |
| 28.08.2024 | 15,93 | 16,46 | 15,77 | 16,21 | 1,57% | 160.848,00 |
| 27.08.2024 | 16,66 | 16,66 | 15,95 | 15,96 | -3,74% | 185.586,00 |
| 26.08.2024 | 15,88 | 16,62 | 15,78 | 16,58 | 5,07% | 343.030,00 |
| 23.08.2024 | 15,67 | 15,97 | 15,35 | 15,78 | 1,48% | 138.753,00 |
| 22.08.2024 | 16,02 | 16,02 | 15,51 | 15,55 | -3,12% | 107.446,00 |
| 21.08.2024 | 15,98 | 16,22 | 15,77 | 16,05 | 0,82% | 193.299,00 |
| 20.08.2024 | 15,50 | 16,00 | 15,36 | 15,92 | 2,38% | 152.763,00 |
| 19.08.2024 | 15,05 | 15,58 | 15,05 | 15,55 | 2,57% | 201.853,00 |
| 16.08.2024 | 15,15 | 15,44 | 15,15 | 15,16 | -2,13% | 208.668,00 |
| 15.08.2024 | 15,41 | 15,72 | 15,38 | 15,49 | 2,11% | 149.349,00 |
| 14.08.2024 | 15,50 | 15,60 | 15,06 | 15,17 | -1,94% | 133.306,00 |
| 13.08.2024 | 15,00 | 15,53 | 14,87 | 15,47 | 3,20% | 172.337,00 |
| 12.08.2024 | 15,30 | 15,42 | 14,86 | 14,99 | -1,32% | 204.238,00 |
| 09.08.2024 | 15,33 | 15,36 | 14,98 | 15,19 | -1,11% | 157.720,00 |
| 08.08.2024 | 15,22 | 15,45 | 15,03 | 15,36 | 2,33% | 152.171,00 |
| 07.08.2024 | 14,85 | 15,25 | 14,85 | 15,01 | 2,67% | 226.600,00 |
| 06.08.2024 | 14,64 | 14,81 | 14,42 | 14,62 | 0,27% | 305.665,00 |
| 05.08.2024 | 14,26 | 14,84 | 13,96 | 14,58 | -4,39% | 305.705,00 |
| 02.08.2024 | 15,82 | 15,82 | 15,21 | 15,25 | -7,18% | 292.206,00 |
| 01.08.2024 | 16,85 | 18,66 | 15,99 | 16,43 | 3,46% | 600.999,00 |
| 31.07.2024 | 16,20 | 16,30 | 15,71 | 15,88 | -0,94% | 358.195,00 |
| 30.07.2024 | 15,92 | 16,14 | 15,89 | 16,03 | 0,69% | 134.370,00 |
| 29.07.2024 | 15,91 | 16,00 | 15,48 | 15,92 | -0,50% | 128.511,00 |
| 26.07.2024 | 15,79 | 16,02 | 15,64 | 16,00 | 2,56% | 144.049,00 |
| 25.07.2024 | 15,31 | 15,71 | 15,23 | 15,60 | 2,43% | 172.482,00 |
| 24.07.2024 | 15,44 | 15,63 | 15,20 | 15,23 | -1,93% | 129.981,00 |
| 23.07.2024 | 15,29 | 15,62 | 15,23 | 15,53 | 1,11% | 124.862,00 |
| 22.07.2024 | 15,18 | 15,38 | 14,87 | 15,36 | 1,32% | 115.035,00 |
| 19.07.2024 | 15,30 | 15,30 | 15,00 | 15,16 | -0,72% | 110.275,00 |
| 18.07.2024 | 15,71 | 16,33 | 15,24 | 15,27 | -3,29% | 207.696,00 |
| 17.07.2024 | 15,42 | 15,87 | 15,33 | 15,79 | 1,09% | 267.589,00 |
| 16.07.2024 | 15,24 | 15,64 | 15,18 | 15,62 | 3,24% | 187.134,00 |
| 15.07.2024 | 15,12 | 15,26 | 14,96 | 15,13 | 0,87% | 137.703,00 |
| 12.07.2024 | 14,93 | 15,18 | 14,90 | 15,00 | 1,21% | 130.621,00 |
| 11.07.2024 | 14,77 | 14,99 | 14,66 | 14,82 | 1,93% | 167.382,00 |
| 10.07.2024 | 14,52 | 14,55 | 14,30 | 14,54 | 0,97% | 149.800,00 |
| 09.07.2024 | 14,50 | 14,51 | 14,28 | 14,40 | -0,89% | 157.363,00 |
| 08.07.2024 | 14,63 | 14,85 | 14,44 | 14,53 | -0,34% | 161.673,00 |
| 05.07.2024 | 14,68 | 14,68 | 14,20 | 14,58 | -1,09% | 226.850,00 |
| 03.07.2024 | 14,74 | 14,84 | 14,61 | 14,74 | 0,20% | 89.680,00 |
| 02.07.2024 | 14,86 | 15,00 | 14,55 | 14,71 | -1,08% | 144.503,00 |
| 01.07.2024 | 15,33 | 15,33 | 14,73 | 14,87 | -2,81% | 155.294,00 |
| 28.06.2024 | 14,86 | 15,33 | 14,78 | 15,30 | 3,87% | 285.910,00 |
| 27.06.2024 | 14,92 | 15,01 | 14,63 | 14,73 | -0,81% | 182.100,00 |
| 26.06.2024 | 14,86 | 14,97 | 14,66 | 14,85 | -0,87% | 166.349,00 |
| 25.06.2024 | 14,40 | 15,00 | 14,33 | 14,98 | 3,89% | 173.279,00 |
| 24.06.2024 | 14,36 | 14,72 | 14,28 | 14,42 | 0,41% | 188.389,00 |
| 21.06.2024 | 14,51 | 14,62 | 14,23 | 14,36 | -0,69% | 696.575,00 |
| 20.06.2024 | 14,61 | 14,65 | 14,42 | 14,46 | -1,83% | 161.108,00 |
| 18.06.2024 | 14,63 | 14,81 | 14,43 | 14,73 | 0,61% | 190.898,00 |
| 17.06.2024 | 14,50 | 14,66 | 14,38 | 14,64 | 0,62% | 196.098,00 |
| 14.06.2024 | 14,71 | 14,81 | 14,40 | 14,55 | -2,61% | 160.474,00 |
| 13.06.2024 | 15,39 | 15,39 | 14,90 | 14,94 | -2,67% | 154.115,00 |
| 12.06.2024 | 15,10 | 15,56 | 14,85 | 15,35 | 3,44% | 230.088,00 |
| 11.06.2024 | 14,24 | 14,89 | 14,06 | 14,84 | 4,21% | 233.446,00 |
| 10.06.2024 | 14,04 | 14,26 | 13,79 | 14,24 | 1,06% | 244.160,00 |
| 07.06.2024 | 14,27 | 14,30 | 13,90 | 14,09 | -1,74% | 200.097,00 |
| 06.06.2024 | 13,64 | 14,59 | 13,57 | 14,34 | 4,44% | 308.048,00 |
| 05.06.2024 | 13,44 | 13,75 | 13,33 | 13,73 | 2,23% | 239.850,00 |
| 04.06.2024 | 13,57 | 13,68 | 13,22 | 13,43 | -2,04% | 198.832,00 |
| 03.06.2024 | 13,98 | 13,98 | 13,55 | 13,71 | -0,72% | 247.510,00 |