Netgear Inc.
[WKN: 578078 | ISIN: US64111Q1040]
Aktienkurse
24,683$ -0,59%
Echtzeit-Aktienkurs Netgear Inc.
Bid: Ask:

Aktienkurse zur Netgear Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
29.11.2024 24,25 24,66 23,89 24,60 2,33% 185.161,00
27.11.2024 25,20 25,39 23,89 24,04 -4,11% 346.005,00
26.11.2024 24,30 25,20 24,30 25,07 3,13% 414.258,00
25.11.2024 24,48 25,02 24,23 24,31 0,04% 449.593,00
22.11.2024 24,00 24,43 23,97 24,30 1,63% 344.048,00
21.11.2024 24,15 24,30 23,88 23,91 -0,79% 241.564,00
20.11.2024 24,23 24,34 23,66 24,10 -0,29% 215.684,00
19.11.2024 24,40 24,43 23,91 24,17 -1,19% 405.455,00
18.11.2024 24,04 24,92 23,83 24,46 1,28% 414.594,00
15.11.2024 24,36 24,52 23,88 24,15 0,00% 500.111,00
14.11.2024 24,26 24,56 23,69 24,15 1,60% 366.792,00
13.11.2024 24,39 24,45 23,71 23,77 -1,78% 396.470,00
12.11.2024 24,49 24,64 23,89 24,20 -1,91% 332.176,00
11.11.2024 24,45 25,06 24,45 24,67 1,48% 423.294,00
08.11.2024 23,56 24,51 23,43 24,31 3,76% 646.463,00
07.11.2024 23,49 24,06 23,35 23,43 -0,23% 469.853,00
06.11.2024 24,00 24,40 23,19 23,49 1,71% 453.186,00
05.11.2024 23,04 23,40 22,94 23,09 -0,26% 369.674,00
04.11.2024 22,76 23,57 22,76 23,15 1,62% 459.196,00