24,350$
-0,45%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 28,98 | 29,20 | 28,29 | 28,91 | 0,84% | 454.200,00 |
| 07.05.2025 | 27,54 | 29,29 | 27,45 | 28,67 | 4,33% | 752.210,00 |
| 06.05.2025 | 26,58 | 27,59 | 26,32 | 27,48 | 1,48% | 460.349,00 |
| 05.05.2025 | 27,52 | 27,95 | 27,06 | 27,08 | -2,66% | 377.164,00 |
| 02.05.2025 | 27,30 | 28,68 | 26,13 | 27,82 | -0,64% | 766.632,00 |
| 01.05.2025 | 28,10 | 30,31 | 26,62 | 28,00 | 16,09% | 1.337.607,00 |
| 30.04.2025 | 23,70 | 24,56 | 23,49 | 24,12 | 0,50% | 537.173,00 |
| 29.04.2025 | 24,32 | 24,51 | 23,85 | 24,00 | -1,32% | 476.759,00 |
| 28.04.2025 | 24,74 | 24,91 | 23,87 | 24,32 | -1,78% | 438.940,00 |
| 25.04.2025 | 22,38 | 24,78 | 22,38 | 24,76 | 10,39% | 579.870,00 |
| 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 |