118,522$
1,67%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 115,94 | 119,82 | 115,10 | 118,45 | 1,60% | 3.813.574,00 |
| 19.12.2024 | 118,00 | 119,49 | 116,23 | 116,58 | -1,43% | 1.620.706,00 |
| 18.12.2024 | 122,90 | 123,55 | 117,94 | 118,27 | -3,45% | 1.873.759,00 |
| 17.12.2024 | 124,97 | 125,36 | 121,82 | 122,49 | -2,86% | 1.608.840,00 |
| 16.12.2024 | 124,84 | 127,20 | 122,68 | 126,10 | 3,40% | 2.130.971,00 |
| 13.12.2024 | 123,74 | 124,33 | 121,52 | 121,95 | -1,26% | 885.923,00 |
| 12.12.2024 | 122,11 | 124,29 | 121,81 | 123,51 | 0,69% | 1.207.553,00 |
| 11.12.2024 | 122,31 | 124,96 | 121,32 | 122,66 | 1,19% | 2.043.962,00 |
| 10.12.2024 | 127,41 | 128,53 | 120,62 | 121,22 | -5,00% | 2.393.142,00 |
| 09.12.2024 | 130,98 | 131,00 | 127,45 | 127,60 | -2,68% | 1.656.817,00 |
| 06.12.2024 | 128,86 | 131,30 | 128,78 | 131,11 | 1,80% | 2.100.372,00 |
| 05.12.2024 | 129,00 | 130,24 | 128,51 | 128,79 | -0,20% | 1.864.256,00 |
| 04.12.2024 | 126,20 | 129,75 | 125,00 | 129,05 | 3,51% | 2.445.635,00 |
| 03.12.2024 | 123,48 | 124,86 | 122,09 | 124,67 | 1,12% | 1.764.762,00 |
| 02.12.2024 | 122,33 | 123,98 | 121,91 | 123,29 | 0,53% | 1.799.189,00 |
| 29.11.2024 | 122,94 | 124,20 | 122,58 | 122,64 | 0,17% | 935.179,00 |
| 27.11.2024 | 128,92 | 129,08 | 122,12 | 122,43 | -5,53% | 1.779.587,00 |
| 26.11.2024 | 126,41 | 129,96 | 126,35 | 129,60 | 2,71% | 2.670.103,00 |
| 25.11.2024 | 123,70 | 126,30 | 123,20 | 126,18 | 3,14% | 4.724.714,00 |
| 22.11.2024 | 135,10 | 135,45 | 120,61 | 122,34 | -3,43% | 5.663.687,00 |
| 21.11.2024 | 125,00 | 128,04 | 123,56 | 126,68 | 2,62% | 4.287.675,00 |
| 20.11.2024 | 122,40 | 123,52 | 121,27 | 123,45 | 1,02% | 2.421.633,00 |
| 19.11.2024 | 118,76 | 122,29 | 118,70 | 122,20 | 2,40% | 2.545.308,00 |
| 18.11.2024 | 117,44 | 119,86 | 117,09 | 119,34 | 1,82% | 1.651.910,00 |
| 15.11.2024 | 116,80 | 118,24 | 116,68 | 117,21 | -0,73% | 1.973.045,00 |
| 14.11.2024 | 116,99 | 119,11 | 116,07 | 118,07 | -1,34% | 1.466.748,00 |
| 13.11.2024 | 120,51 | 122,03 | 119,51 | 119,67 | -1,03% | 1.422.933,00 |
| 12.11.2024 | 121,36 | 122,55 | 120,38 | 120,92 | -0,83% | 1.369.366,00 |
| 11.11.2024 | 123,63 | 124,29 | 121,62 | 121,93 | -1,68% | 1.040.519,00 |
| 08.11.2024 | 123,00 | 125,02 | 123,00 | 124,01 | 0,96% | 1.367.649,00 |
| 07.11.2024 | 121,50 | 123,06 | 120,53 | 122,83 | 1,40% | 1.619.470,00 |
| 06.11.2024 | 120,37 | 121,50 | 118,83 | 121,13 | 4,06% | 2.337.689,00 |
| 05.11.2024 | 115,46 | 116,86 | 115,46 | 116,40 | 0,83% | 1.413.063,00 |
| 04.11.2024 | 115,99 | 116,67 | 115,25 | 115,44 | -0,57% | 1.466.083,00 |
| 01.11.2024 | 115,56 | 117,66 | 115,56 | 116,10 | 0,69% | 1.901.457,00 |
| 31.10.2024 | 118,18 | 118,21 | 115,20 | 115,31 | -2,91% | 1.630.496,00 |
| 30.10.2024 | 120,06 | 120,62 | 117,39 | 118,76 | -2,05% | 1.587.607,00 |
| 29.10.2024 | 120,60 | 122,33 | 120,07 | 121,24 | 0,69% | 929.836,00 |
| 28.10.2024 | 119,85 | 120,82 | 119,21 | 120,41 | 0,84% | 1.112.300,00 |
| 25.10.2024 | 120,47 | 120,70 | 119,34 | 119,41 | -0,36% | 1.158.132,00 |
| 24.10.2024 | 118,98 | 120,08 | 118,23 | 119,84 | 0,70% | 1.385.784,00 |
| 23.10.2024 | 118,63 | 121,20 | 118,63 | 119,01 | -0,62% | 1.524.162,00 |
| 22.10.2024 | 124,00 | 124,12 | 118,42 | 119,75 | -4,44% | 1.786.605,00 |
| 21.10.2024 | 125,65 | 126,98 | 124,86 | 125,32 | -0,96% | 1.127.199,00 |
| 18.10.2024 | 127,37 | 127,37 | 125,12 | 126,53 | -0,13% | 1.027.522,00 |
| 17.10.2024 | 127,19 | 127,75 | 126,40 | 126,69 | 0,65% | 885.324,00 |
| 16.10.2024 | 125,57 | 126,52 | 125,43 | 125,88 | 0,39% | 873.912,00 |
| 15.10.2024 | 127,30 | 128,25 | 125,24 | 125,38 | -1,17% | 1.206.493,00 |
| 14.10.2024 | 127,13 | 127,80 | 126,66 | 126,86 | -0,06% | 824.496,00 |
| 11.10.2024 | 125,00 | 127,36 | 125,00 | 126,93 | 1,56% | 891.299,00 |
| 10.10.2024 | 126,45 | 126,95 | 124,59 | 124,98 | -1,80% | 1.438.660,00 |
| 09.10.2024 | 126,06 | 127,50 | 125,40 | 127,27 | 0,56% | 1.344.510,00 |
| 08.10.2024 | 124,68 | 126,66 | 124,23 | 126,56 | 2,14% | 1.222.820,00 |
| 07.10.2024 | 122,73 | 124,74 | 122,35 | 123,91 | 0,42% | 915.956,00 |
| 04.10.2024 | 123,91 | 123,91 | 122,10 | 123,39 | 0,53% | 845.154,00 |
| 03.10.2024 | 122,41 | 123,45 | 121,92 | 122,74 | -0,23% | 999.208,00 |
| 02.10.2024 | 121,26 | 124,18 | 121,26 | 123,02 | 1,41% | 1.122.502,00 |
| 01.10.2024 | 123,51 | 123,73 | 120,92 | 121,31 | -1,78% | 1.366.233,00 |
| 30.09.2024 | 121,26 | 123,68 | 121,12 | 123,51 | 1,87% | 1.673.211,00 |
| 27.09.2024 | 124,45 | 124,69 | 121,10 | 121,24 | -2,58% | 1.302.133,00 |
| 26.09.2024 | 123,50 | 125,04 | 123,13 | 124,45 | 2,28% | 1.619.919,00 |
| 25.09.2024 | 122,85 | 123,40 | 121,15 | 121,68 | -1,02% | 1.511.396,00 |
| 24.09.2024 | 123,60 | 123,74 | 121,64 | 122,93 | 0,01% | 1.693.461,00 |
| 23.09.2024 | 122,72 | 123,16 | 121,78 | 122,92 | 0,57% | 1.321.116,00 |
| 20.09.2024 | 119,78 | 122,27 | 119,66 | 122,22 | 1,78% | 3.193.702,00 |
| 19.09.2024 | 122,00 | 122,01 | 119,90 | 120,08 | 0,61% | 1.219.431,00 |
| 18.09.2024 | 119,72 | 121,27 | 118,96 | 119,35 | 0,26% | 1.204.067,00 |
| 17.09.2024 | 118,77 | 120,32 | 118,29 | 119,04 | 1,00% | 1.218.651,00 |
| 16.09.2024 | 116,49 | 118,07 | 116,01 | 117,86 | 0,46% | 1.444.363,00 |
| 13.09.2024 | 116,42 | 118,12 | 116,13 | 117,32 | 0,76% | 1.529.280,00 |
| 12.09.2024 | 115,83 | 117,28 | 114,98 | 116,44 | 0,68% | 1.588.043,00 |
| 11.09.2024 | 115,15 | 115,85 | 112,87 | 115,65 | 0,59% | 1.717.463,00 |
| 10.09.2024 | 114,69 | 115,30 | 113,53 | 114,97 | 0,32% | 1.388.266,00 |
| 09.09.2024 | 115,65 | 116,23 | 114,10 | 114,60 | 0,37% | 2.272.199,00 |
| 06.09.2024 | 116,64 | 117,57 | 113,68 | 114,18 | -2,27% | 1.730.682,00 |
| 05.09.2024 | 117,89 | 118,53 | 115,95 | 116,83 | -1,89% | 2.455.646,00 |
| 04.09.2024 | 118,35 | 119,25 | 116,69 | 119,08 | 0,09% | 1.519.471,00 |
| 03.09.2024 | 122,70 | 122,74 | 118,03 | 118,97 | -1,45% | 2.571.811,00 |
| 30.08.2024 | 119,70 | 121,11 | 118,29 | 120,72 | 1,28% | 3.020.439,00 |
| 29.08.2024 | 125,08 | 126,11 | 119,15 | 119,20 | -9,64% | 4.074.405,00 |
| 28.08.2024 | 131,24 | 133,65 | 130,99 | 131,91 | -0,91% | 1.916.310,00 |
| 27.08.2024 | 131,55 | 133,30 | 130,83 | 133,12 | 0,47% | 1.878.692,00 |
| 26.08.2024 | 132,67 | 133,75 | 131,75 | 132,50 | -0,47% | 980.957,00 |
| 23.08.2024 | 133,01 | 133,55 | 132,24 | 133,12 | 1,11% | 1.223.764,00 |
| 22.08.2024 | 133,42 | 134,37 | 131,24 | 131,66 | -1,31% | 1.177.626,00 |
| 21.08.2024 | 131,91 | 133,86 | 131,61 | 133,41 | 1,54% | 1.074.031,00 |
| 20.08.2024 | 131,75 | 132,10 | 131,11 | 131,39 | -0,24% | 1.404.822,00 |
| 19.08.2024 | 129,94 | 131,95 | 129,59 | 131,70 | 0,92% | 1.459.000,00 |
| 16.08.2024 | 130,66 | 131,44 | 129,38 | 130,50 | -0,71% | 1.374.949,00 |
| 15.08.2024 | 128,83 | 131,58 | 128,79 | 131,43 | 3,40% | 1.888.635,00 |
| 14.08.2024 | 126,28 | 127,74 | 126,18 | 127,11 | 0,99% | 1.163.090,00 |
| 13.08.2024 | 123,84 | 126,54 | 123,73 | 125,87 | 2,39% | 1.492.216,00 |
| 12.08.2024 | 122,49 | 124,03 | 122,39 | 122,93 | 0,36% | 1.169.561,00 |
| 09.08.2024 | 118,81 | 122,81 | 118,01 | 122,49 | 2,74% | 1.300.121,00 |
| 08.08.2024 | 117,95 | 119,38 | 116,23 | 119,22 | 2,57% | 1.186.051,00 |
| 07.08.2024 | 118,17 | 119,88 | 115,92 | 116,23 | -0,73% | 1.859.247,00 |
| 06.08.2024 | 116,29 | 118,86 | 115,81 | 117,08 | 1,32% | 1.561.394,00 |
| 05.08.2024 | 113,82 | 116,03 | 113,18 | 115,56 | -2,93% | 2.204.692,00 |
| 02.08.2024 | 120,21 | 120,58 | 117,61 | 119,05 | -2,82% | 2.385.889,00 |
| 01.08.2024 | 126,43 | 128,12 | 121,37 | 122,51 | -3,53% | 1.801.247,00 |