21,016$
0,07%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 21,46 | 21,57 | 20,67 | 21,00 | -2,96% | 168,00 |
| 04.03.2026 | 20,66 | 21,79 | 20,66 | 21,64 | 3,79% | 168,00 |
| 03.03.2026 | 20,33 | 20,95 | 20,05 | 20,85 | 0,39% | 287.643,00 |
| 02.03.2026 | 20,27 | 20,91 | 20,27 | 20,77 | 0,73% | 168,00 |
| 27.02.2026 | 20,24 | 20,70 | 20,08 | 20,62 | 0,63% | 562.502,00 |
| 26.02.2026 | 20,77 | 20,89 | 20,22 | 20,49 | -0,97% | 307.567,00 |
| 25.02.2026 | 20,30 | 20,82 | 20,30 | 20,69 | 1,87% | 269.784,00 |
| 24.02.2026 | 20,33 | 20,75 | 20,12 | 20,31 | 0,79% | 438.119,00 |
| 23.02.2026 | 20,68 | 20,75 | 19,91 | 20,15 | -3,45% | 323.605,00 |
| 20.02.2026 | 20,74 | 21,11 | 20,67 | 20,87 | 0,29% | 339.744,00 |
| 19.02.2026 | 20,67 | 20,93 | 20,52 | 20,81 | 0,53% | 400.540,00 |
| 18.02.2026 | 21,07 | 21,45 | 20,51 | 20,70 | -2,63% | 569.573,00 |
| 17.02.2026 | 21,86 | 21,96 | 20,74 | 21,26 | -3,10% | 455.004,00 |
| 13.02.2026 | 20,93 | 21,96 | 20,90 | 21,94 | 7,29% | 734.496,00 |
| 12.02.2026 | 20,22 | 20,75 | 19,77 | 20,45 | -0,39% | 742.000,00 |
| 11.02.2026 | 20,66 | 20,82 | 20,21 | 20,53 | -0,39% | 526.390,00 |
| 10.02.2026 | 20,74 | 21,09 | 20,51 | 20,61 | -0,53% | 826.075,00 |
| 09.02.2026 | 20,50 | 21,36 | 20,26 | 20,72 | 1,07% | 774.905,00 |
| 06.02.2026 | 20,17 | 20,88 | 20,16 | 20,50 | 3,17% | 1.133.726,00 |
| 05.02.2026 | 20,53 | 21,29 | 19,00 | 19,87 | -1,49% | 1.460.144,00 |
| 04.02.2026 | 21,04 | 21,24 | 20,05 | 20,17 | -3,72% | 887.931,00 |
| 03.02.2026 | 20,91 | 21,31 | 20,23 | 20,95 | 0,38% | 745.870,00 |
| 02.02.2026 | 20,78 | 21,47 | 20,50 | 20,87 | -0,19% | 538.870,00 |
| 30.01.2026 | 20,78 | 21,09 | 20,67 | 20,91 | 0,14% | 547.260,00 |
| 29.01.2026 | 21,24 | 21,25 | 20,50 | 20,88 | -2,52% | 604.434,00 |
| 28.01.2026 | 21,83 | 22,22 | 21,35 | 21,42 | -1,56% | 552.019,00 |
| 27.01.2026 | 21,71 | 21,96 | 21,58 | 21,76 | 0,74% | 379.618,00 |
| 26.01.2026 | 21,31 | 21,86 | 21,28 | 21,60 | 1,93% | 647.481,00 |
| 23.01.2026 | 21,55 | 21,69 | 21,10 | 21,19 | -1,99% | 372.161,00 |
| 22.01.2026 | 21,73 | 22,33 | 21,58 | 21,62 | 0,51% | 372.528,00 |
| 21.01.2026 | 21,68 | 21,71 | 20,96 | 21,51 | -0,05% | 446.221,00 |
| 20.01.2026 | 21,86 | 22,12 | 21,49 | 21,52 | -3,40% | 540.612,00 |
| 19.01.2026 | 22,12 | 22,29 | 22,11 | 22,28 | -0,68% | - |
| 16.01.2026 | 22,78 | 22,80 | 21,87 | 22,43 | -1,10% | 629.940,00 |
| 15.01.2026 | 22,53 | 22,90 | 22,38 | 22,68 | 1,34% | 466.577,00 |
| 14.01.2026 | 22,85 | 22,85 | 22,13 | 22,38 | -2,53% | 404.837,00 |
| 13.01.2026 | 23,33 | 23,54 | 22,79 | 22,96 | -1,54% | 418.015,00 |
| 12.01.2026 | 23,44 | 23,46 | 23,00 | 23,32 | -1,52% | 240.719,00 |
| 09.01.2026 | 23,51 | 23,97 | 23,13 | 23,68 | 1,41% | 317.948,00 |
| 08.01.2026 | 23,91 | 24,06 | 23,08 | 23,35 | -2,75% | 303.147,00 |
| 07.01.2026 | 24,28 | 24,41 | 23,51 | 24,01 | -0,70% | 392.856,00 |
| 06.01.2026 | 24,46 | 24,67 | 23,73 | 24,18 | -1,14% | 452.347,00 |
| 05.01.2026 | 24,49 | 24,81 | 23,95 | 24,46 | 0,66% | 338.031,00 |
| 02.01.2026 | 24,70 | 25,03 | 24,15 | 24,30 | -0,94% | 286.294,00 |
| 31.12.2025 | 24,37 | 24,92 | 24,28 | 24,53 | -0,16% | 346.549,00 |
| 30.12.2025 | 24,21 | 24,81 | 23,93 | 24,57 | 1,03% | 364.081,00 |
| 29.12.2025 | 24,52 | 24,56 | 24,03 | 24,32 | -1,26% | 379.995,00 |
| 26.12.2025 | 24,53 | 24,79 | 24,14 | 24,63 | 0,41% | 334.651,00 |
| 24.12.2025 | 24,55 | 24,70 | 24,32 | 24,53 | -0,12% | 189.853,00 |
| 23.12.2025 | 24,45 | 25,06 | 24,39 | 24,56 | 0,45% | 302.729,00 |
| 22.12.2025 | 24,41 | 24,90 | 24,39 | 24,45 | 0,27% | 359.686,00 |
| 19.12.2025 | 23,88 | 24,46 | 23,88 | 24,39 | 1,77% | 678.626,00 |
| 18.12.2025 | 24,13 | 24,35 | 23,84 | 23,96 | 1,10% | 326.324,00 |
| 17.12.2025 | 24,09 | 24,34 | 23,44 | 23,70 | -1,46% | 330.107,00 |
| 16.12.2025 | 23,30 | 24,36 | 22,99 | 24,05 | 2,30% | 623.271,00 |
| 15.12.2025 | 24,73 | 24,89 | 23,28 | 23,51 | -4,31% | 538.893,00 |
| 12.12.2025 | 25,49 | 25,49 | 24,25 | 24,57 | -3,23% | 414.167,00 |
| 11.12.2025 | 25,80 | 26,24 | 25,30 | 25,39 | -1,44% | 610.712,00 |
| 10.12.2025 | 26,44 | 26,63 | 25,62 | 25,76 | -3,09% | 544.631,00 |
| 09.12.2025 | 26,78 | 26,98 | 26,54 | 26,58 | -1,30% | 313.184,00 |
| 08.12.2025 | 26,90 | 27,34 | 26,61 | 26,93 | 1,16% | 343.685,00 |
| 05.12.2025 | 26,89 | 27,12 | 26,47 | 26,62 | -1,00% | 335.513,00 |
| 04.12.2025 | 26,21 | 27,15 | 26,05 | 26,89 | 2,59% | 407.021,00 |
| 03.12.2025 | 25,68 | 26,25 | 25,32 | 26,21 | 2,58% | 341.615,00 |
| 02.12.2025 | 26,00 | 26,05 | 25,48 | 25,55 | -1,12% | 263.984,00 |
| 01.12.2025 | 26,06 | 26,34 | 25,72 | 25,84 | -2,31% | 281.557,00 |
| 28.11.2025 | 26,27 | 26,47 | 25,81 | 26,45 | 1,85% | 327.261,00 |
| 26.11.2025 | 25,70 | 26,32 | 25,28 | 25,97 | 1,84% | 519.418,00 |
| 25.11.2025 | 25,34 | 26,02 | 25,16 | 25,50 | 0,51% | 517.499,00 |
| 24.11.2025 | 25,11 | 25,87 | 25,11 | 25,37 | 1,52% | 712.348,00 |
| 21.11.2025 | 24,31 | 25,27 | 24,16 | 24,99 | 2,80% | 433.749,00 |
| 20.11.2025 | 24,82 | 25,99 | 24,20 | 24,31 | -0,25% | 653.138,00 |
| 19.11.2025 | 24,73 | 25,20 | 24,36 | 24,37 | -1,10% | 392.978,00 |
| 18.11.2025 | 25,04 | 25,94 | 24,55 | 24,64 | -2,80% | 521.267,00 |
| 17.11.2025 | 27,30 | 27,43 | 24,93 | 25,35 | -8,62% | 600.834,00 |
| 14.11.2025 | 26,67 | 28,14 | 26,45 | 27,74 | 0,69% | 453.774,00 |
| 13.11.2025 | 29,72 | 29,74 | 27,48 | 27,55 | -7,30% | 640.306,00 |
| 12.11.2025 | 29,65 | 30,46 | 29,18 | 29,72 | 1,54% | 394.255,00 |
| 11.11.2025 | 29,58 | 29,66 | 28,81 | 29,27 | -1,15% | 352.792,00 |
| 10.11.2025 | 30,03 | 30,21 | 29,49 | 29,61 | 1,02% | 357.625,00 |
| 07.11.2025 | 28,95 | 29,37 | 28,81 | 29,31 | 0,45% | 361.502,00 |
| 06.11.2025 | 29,31 | 29,89 | 29,03 | 29,18 | -0,34% | 355.969,00 |
| 05.11.2025 | 29,70 | 29,97 | 29,01 | 29,28 | -1,61% | 714.226,00 |
| 04.11.2025 | 30,21 | 30,77 | 29,61 | 29,76 | -5,94% | 546.812,00 |
| 03.11.2025 | 34,26 | 34,37 | 31,54 | 31,64 | -8,87% | 522.206,00 |
| 31.10.2025 | 33,81 | 35,10 | 33,30 | 34,72 | 2,45% | 540.637,00 |
| 30.10.2025 | 31,73 | 34,98 | 28,80 | 33,89 | 0,83% | 1.558.300,00 |
| 29.10.2025 | 33,88 | 34,37 | 33,38 | 33,61 | -0,88% | 577.241,00 |
| 28.10.2025 | 33,14 | 34,37 | 32,98 | 33,91 | 2,05% | 349.496,00 |
| 27.10.2025 | 33,40 | 33,50 | 32,63 | 33,23 | 0,73% | 281.496,00 |
| 24.10.2025 | 32,50 | 33,21 | 32,41 | 32,99 | 2,12% | 271.717,00 |
| 23.10.2025 | 31,44 | 32,54 | 31,44 | 32,30 | 1,72% | - |
| 22.10.2025 | 32,20 | 32,23 | 31,22 | 31,76 | -1,31% | 366.041,00 |
| 21.10.2025 | 32,60 | 32,69 | 31,91 | 32,18 | -1,80% | 271.276,00 |
| 20.10.2025 | 32,59 | 33,08 | 31,55 | 32,77 | 0,82% | 392.863,00 |
| 17.10.2025 | 32,59 | 33,17 | 32,38 | 32,50 | 0,14% | - |
| 16.10.2025 | 35,10 | 35,10 | 32,28 | 32,46 | -6,83% | 753.486,00 |
| 15.10.2025 | 35,67 | 35,67 | 34,25 | 34,84 | 0,03% | 452.415,00 |
| 14.10.2025 | 33,96 | 35,70 | 33,77 | 34,83 | 0,99% | 755.285,00 |
| 13.10.2025 | 35,49 | 35,92 | 33,28 | 34,49 | -1,96% | 665.384,00 |