112,732$
-0,88%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 112,84 | 113,55 | 110,84 | 112,97 | -0,67% | 1.764.710,00 |
| 06.11.2025 | 115,39 | 116,07 | 113,61 | 113,73 | -1,67% | 1.807.856,00 |
| 05.11.2025 | 114,38 | 116,32 | 113,69 | 115,66 | 2,03% | 1.588.806,00 |
| 04.11.2025 | 114,38 | 115,56 | 113,01 | 113,36 | -3,06% | 2.002.231,00 |
| 03.11.2025 | 117,16 | 118,29 | 116,79 | 116,94 | -0,71% | 1.637.891,00 |
| 31.10.2025 | 116,13 | 118,56 | 115,98 | 117,78 | 1,91% | 1.498.980,00 |
| 30.10.2025 | 114,13 | 116,29 | 113,67 | 115,57 | 1,27% | 1.303.134,00 |
| 29.10.2025 | 115,96 | 116,25 | 113,79 | 114,12 | -1,54% | 2.164.668,00 |
| 28.10.2025 | 117,00 | 117,16 | 114,11 | 115,91 | -1,09% | 1.667.165,00 |
| 27.10.2025 | 117,36 | 118,25 | 116,13 | 117,19 | 0,47% | 1.522.422,00 |
| 24.10.2025 | 119,26 | 119,26 | 116,42 | 116,64 | -0,95% | 1.709.629,00 |
| 23.10.2025 | 116,90 | 119,04 | 116,90 | 117,76 | 0,86% | 1.521.251,00 |
| 22.10.2025 | 119,01 | 119,58 | 115,63 | 116,76 | -1,95% | 1.597.120,00 |
| 21.10.2025 | 116,66 | 119,65 | 116,66 | 119,08 | 1,57% | 1.207.852,00 |
| 20.10.2025 | 119,82 | 120,37 | 117,06 | 117,24 | -1,45% | 1.414.231,00 |
| 17.10.2025 | 118,91 | 119,91 | 118,22 | 118,96 | -0,37% | - |
| 16.10.2025 | 122,11 | 123,00 | 118,66 | 119,40 | -1,70% | 2.093.579,00 |
| 15.10.2025 | 121,62 | 123,66 | 120,72 | 121,47 | 0,76% | 2.306.988,00 |
| 14.10.2025 | 116,94 | 121,73 | 116,36 | 120,55 | 1,42% | 2.309.890,00 |
| 13.10.2025 | 116,28 | 119,39 | 115,40 | 118,86 | 4,32% | 2.052.353,00 |
| 10.10.2025 | 119,00 | 119,00 | 112,63 | 113,94 | -5,29% | 4.304.592,00 |
| 09.10.2025 | 121,14 | 121,50 | 118,75 | 120,31 | -1,24% | 1.387.846,00 |
| 08.10.2025 | 118,24 | 121,96 | 118,01 | 121,82 | 3,25% | 1.433.416,00 |
| 07.10.2025 | 121,69 | 122,32 | 117,35 | 117,99 | -2,02% | 1.352.973,00 |
| 06.10.2025 | 119,99 | 120,54 | 117,57 | 120,42 | 1,43% | 1.636.851,00 |
| 03.10.2025 | 119,89 | 121,37 | 118,65 | 118,72 | -1,12% | 1.265.345,00 |
| 02.10.2025 | 120,06 | 120,66 | 118,07 | 120,07 | 1,32% | 1.588.994,00 |
| 01.10.2025 | 117,43 | 119,18 | 117,08 | 118,50 | 0,03% | 1.841.392,00 |
| 30.09.2025 | 118,37 | 119,39 | 116,53 | 118,46 | -0,09% | 2.056.504,00 |
| 29.09.2025 | 120,67 | 121,15 | 118,15 | 118,57 | -1,09% | 1.607.573,00 |
| 26.09.2025 | 120,84 | 120,95 | 119,34 | 119,88 | -0,75% | 1.475.114,00 |
| 25.09.2025 | 121,87 | 122,00 | 119,62 | 120,78 | -2,00% | 1.867.713,00 |
| 24.09.2025 | 123,22 | 123,59 | 122,32 | 123,25 | -0,15% | 1.825.450,00 |
| 23.09.2025 | 124,61 | 124,78 | 122,92 | 123,44 | -0,94% | 1.974.701,00 |
| 22.09.2025 | 124,52 | 125,21 | 123,75 | 124,61 | -0,44% | 1.512.770,00 |
| 19.09.2025 | 126,54 | 126,66 | 124,35 | 125,16 | -0,95% | 7.250.398,00 |
| 18.09.2025 | 123,88 | 126,54 | 123,88 | 126,36 | 1,97% | 1.842.564,00 |
| 17.09.2025 | 123,20 | 124,76 | 122,21 | 123,92 | 0,45% | 1.770.450,00 |
| 16.09.2025 | 124,06 | 124,56 | 122,67 | 123,37 | -0,64% | 1.685.038,00 |
| 15.09.2025 | 124,30 | 125,82 | 123,42 | 124,16 | 0,13% | 2.477.842,00 |
| 12.09.2025 | 125,05 | 125,26 | 123,75 | 124,00 | -0,87% | 1.868.587,00 |
| 11.09.2025 | 124,30 | 125,63 | 122,58 | 125,09 | 1,26% | 2.106.640,00 |
| 10.09.2025 | 123,67 | 124,62 | 122,74 | 123,53 | 0,33% | 2.170.226,00 |
| 09.09.2025 | 121,60 | 123,25 | 120,73 | 123,12 | 1,61% | 2.000.837,00 |
| 08.09.2025 | 118,83 | 121,33 | 118,38 | 121,17 | 2,04% | 3.018.356,00 |
| 05.09.2025 | 119,00 | 120,46 | 117,54 | 118,75 | -0,07% | 1.413.027,00 |
| 04.09.2025 | 117,00 | 118,99 | 115,20 | 118,83 | 2,03% | 2.049.848,00 |
| 03.09.2025 | 115,41 | 116,59 | 115,39 | 116,47 | 0,95% | 1.982.335,00 |
| 02.09.2025 | 110,91 | 115,60 | 110,21 | 115,37 | 2,29% | 2.710.042,00 |
| 29.08.2025 | 116,46 | 118,24 | 112,19 | 112,79 | -3,78% | 2.552.060,00 |
| 28.08.2025 | 108,61 | 117,42 | 108,61 | 117,22 | 4,54% | 4.683.747,00 |
| 27.08.2025 | 109,42 | 112,46 | 109,30 | 112,13 | 2,49% | 3.377.534,00 |
| 26.08.2025 | 110,80 | 111,26 | 109,39 | 109,41 | -1,44% | 3.099.413,00 |
| 25.08.2025 | 110,37 | 111,54 | 109,94 | 111,01 | 0,44% | 2.293.782,00 |
| 22.08.2025 | 108,47 | 110,86 | 107,56 | 110,52 | 2,55% | 1.331.260,00 |
| 21.08.2025 | 108,12 | 108,65 | 107,26 | 107,78 | -0,59% | 1.509.514,00 |
| 20.08.2025 | 109,18 | 109,23 | 105,86 | 108,42 | -0,68% | 2.498.819,00 |
| 19.08.2025 | 109,07 | 110,10 | 108,69 | 109,16 | 0,24% | 1.731.897,00 |
| 18.08.2025 | 108,55 | 109,39 | 108,34 | 108,90 | 0,10% | 1.193.410,00 |
| 15.08.2025 | 109,62 | 110,01 | 108,07 | 108,79 | -0,70% | 2.066.159,00 |
| 14.08.2025 | 108,79 | 109,85 | 108,04 | 109,56 | 0,15% | 1.965.344,00 |
| 13.08.2025 | 108,00 | 109,51 | 107,37 | 109,40 | 1,50% | 1.306.645,00 |
| 12.08.2025 | 106,45 | 108,05 | 106,29 | 107,78 | 1,79% | 1.558.273,00 |
| 11.08.2025 | 105,90 | 107,28 | 105,33 | 105,88 | -0,31% | 1.334.343,00 |
| 08.08.2025 | 104,51 | 106,49 | 103,90 | 106,21 | 2,27% | 1.275.303,00 |
| 07.08.2025 | 104,34 | 104,61 | 102,36 | 103,85 | 0,50% | 1.330.437,00 |
| 06.08.2025 | 102,69 | 104,26 | 102,13 | 103,33 | 1,29% | 1.630.377,00 |
| 05.08.2025 | 103,77 | 104,03 | 101,80 | 102,01 | -1,18% | 1.255.862,00 |
| 04.08.2025 | 101,82 | 103,32 | 101,23 | 103,23 | 2,11% | 1.193.767,00 |
| 01.08.2025 | 102,51 | 102,84 | 100,56 | 101,10 | -2,91% | 1.415.085,00 |
| 31.07.2025 | 104,88 | 105,92 | 103,90 | 104,13 | -0,54% | 1.196.452,00 |
| 30.07.2025 | 106,00 | 106,50 | 104,18 | 104,70 | -1,31% | 1.363.380,00 |
| 29.07.2025 | 107,66 | 107,92 | 105,39 | 106,09 | -0,77% | 1.362.955,00 |
| 28.07.2025 | 105,36 | 107,13 | 105,36 | 106,91 | 1,88% | 1.177.190,00 |
| 25.07.2025 | 105,09 | 105,34 | 104,37 | 104,94 | 0,27% | 893.171,00 |
| 24.07.2025 | 105,73 | 106,35 | 104,60 | 104,66 | -1,15% | 1.585.202,00 |
| 23.07.2025 | 105,65 | 106,50 | 105,32 | 105,88 | 0,89% | 2.082.959,00 |
| 22.07.2025 | 107,47 | 107,97 | 104,92 | 104,95 | -2,34% | 1.650.332,00 |
| 21.07.2025 | 109,04 | 109,06 | 106,92 | 107,46 | -0,84% | 2.159.727,00 |
| 18.07.2025 | 108,18 | 110,32 | 107,76 | 108,37 | 1,04% | 1.742.715,00 |
| 17.07.2025 | 104,34 | 107,26 | 104,04 | 107,25 | 2,97% | 2.578.126,00 |
| 16.07.2025 | 103,65 | 104,48 | 102,38 | 104,16 | 0,67% | 1.423.170,00 |
| 15.07.2025 | 105,83 | 105,83 | 103,43 | 103,47 | -1,15% | 982.276,00 |
| 14.07.2025 | 105,01 | 105,39 | 102,72 | 104,67 | -0,57% | 1.275.029,00 |
| 11.07.2025 | 105,40 | 105,97 | 104,57 | 105,27 | -1,08% | 1.538.128,00 |
| 10.07.2025 | 106,84 | 106,89 | 105,71 | 106,42 | -0,23% | 1.354.744,00 |
| 09.07.2025 | 106,66 | 107,07 | 105,60 | 106,67 | 0,01% | 1.201.904,00 |
| 08.07.2025 | 106,18 | 107,16 | 105,26 | 106,66 | 1,10% | 1.270.396,00 |
| 07.07.2025 | 106,87 | 107,91 | 105,20 | 105,50 | -1,64% | 1.376.918,00 |
| 03.07.2025 | 107,45 | 108,25 | 106,85 | 107,26 | -0,33% | 940.236,00 |
| 02.07.2025 | 106,40 | 107,68 | 104,85 | 107,61 | 0,86% | 1.400.089,00 |
| 01.07.2025 | 106,05 | 108,10 | 105,62 | 106,69 | 0,13% | 1.493.527,00 |
| 30.06.2025 | 106,50 | 106,97 | 105,44 | 106,55 | 0,79% | 2.006.006,00 |
| 27.06.2025 | 105,29 | 106,46 | 103,47 | 105,72 | 0,93% | 2.976.118,00 |
| 26.06.2025 | 105,32 | 105,75 | 103,54 | 104,75 | -0,41% | 2.111.971,00 |
| 25.06.2025 | 106,42 | 107,00 | 105,05 | 105,18 | -0,90% | 1.676.980,00 |
| 24.06.2025 | 104,80 | 106,22 | 103,91 | 106,13 | 1,78% | 1.905.378,00 |
| 23.06.2025 | 102,03 | 104,36 | 101,73 | 104,27 | 1,54% | 2.523.247,00 |
| 20.06.2025 | 103,50 | 103,93 | 101,84 | 102,69 | -0,06% | 3.005.910,00 |
| 18.06.2025 | 104,13 | 104,24 | 102,41 | 102,75 | -0,44% | 1.859.648,00 |