77,434$
-5,12%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 78,28 | 78,69 | 74,92 | 76,84 | -5,85% | - |
| 03.04.2025 | 86,74 | 86,89 | 81,56 | 81,61 | -9,81% | 3.334.260,00 |
| 02.04.2025 | 88,35 | 91,22 | 88,04 | 90,49 | 1,12% | 1.591.469,00 |
| 01.04.2025 | 88,35 | 89,67 | 88,00 | 89,49 | 1,88% | 2.838.813,00 |
| 31.03.2025 | 87,19 | 88,64 | 86,40 | 87,84 | -0,63% | 2.953.355,00 |
| 28.03.2025 | 90,75 | 90,83 | 88,14 | 88,40 | -2,95% | 2.662.244,00 |
| 27.03.2025 | 91,69 | 91,86 | 90,78 | 91,09 | -1,79% | 2.640.238,00 |
| 26.03.2025 | 94,45 | 94,79 | 92,70 | 92,75 | -1,74% | 1.900.344,00 |
| 25.03.2025 | 95,36 | 96,10 | 93,87 | 94,39 | -0,77% | 2.095.506,00 |
| 24.03.2025 | 93,93 | 95,25 | 93,00 | 95,12 | 3,11% | 2.170.504,00 |
| 21.03.2025 | 91,65 | 92,97 | 90,79 | 92,25 | 0,16% | 5.417.286,00 |
| 20.03.2025 | 92,86 | 94,11 | 92,03 | 92,10 | -1,53% | 2.846.017,00 |
| 19.03.2025 | 92,96 | 94,72 | 92,34 | 93,53 | 1,38% | 2.075.795,00 |
| 18.03.2025 | 93,05 | 93,57 | 91,91 | 92,26 | -1,09% | 2.552.917,00 |
| 17.03.2025 | 91,96 | 94,32 | 91,70 | 93,28 | 1,41% | 2.073.736,00 |
| 14.03.2025 | 91,49 | 92,90 | 90,90 | 91,98 | 2,13% | 1.751.639,00 |
| 13.03.2025 | 91,13 | 91,92 | 89,88 | 90,06 | -1,56% | 2.203.733,00 |
| 12.03.2025 | 92,78 | 93,15 | 90,33 | 91,49 | 0,63% | 2.317.835,00 |
| 11.03.2025 | 92,16 | 92,97 | 90,08 | 90,92 | -1,23% | 2.577.650,00 |
| 10.03.2025 | 92,58 | 93,03 | 90,12 | 92,05 | -1,83% | 2.147.270,00 |
| 07.03.2025 | 91,57 | 94,38 | 91,16 | 93,77 | 2,08% | 2.480.920,00 |
| 06.03.2025 | 93,26 | 94,09 | 91,19 | 91,86 | -3,17% | 2.692.688,00 |
| 05.03.2025 | 93,39 | 96,07 | 92,99 | 94,87 | 1,43% | 2.077.623,00 |
| 04.03.2025 | 94,00 | 95,68 | 92,59 | 93,53 | -2,22% | 3.172.331,00 |
| 03.03.2025 | 100,62 | 100,68 | 95,19 | 95,66 | -4,16% | 3.429.890,00 |
| 28.02.2025 | 99,33 | 105,26 | 97,51 | 99,81 | -15,57% | 10.002.138,00 |
| 27.02.2025 | 124,02 | 124,71 | 117,84 | 118,21 | -5,04% | 2.845.219,00 |
| 26.02.2025 | 124,44 | 127,78 | 123,36 | 124,49 | 1,49% | 1.816.627,00 |
| 25.02.2025 | 123,91 | 124,13 | 121,37 | 122,66 | -0,69% | 2.192.303,00 |
| 24.02.2025 | 124,39 | 125,35 | 121,17 | 123,51 | -0,77% | 2.339.320,00 |
| 21.02.2025 | 125,36 | 126,96 | 123,37 | 124,47 | -0,06% | 2.975.337,00 |
| 20.02.2025 | 124,68 | 125,49 | 121,87 | 124,55 | 0,02% | 1.496.134,00 |
| 19.02.2025 | 121,28 | 124,72 | 120,58 | 124,53 | 3,33% | 2.198.199,00 |
| 18.02.2025 | 119,64 | 120,74 | 118,22 | 120,52 | 1,08% | 1.902.366,00 |
| 17.02.2025 | 119,25 | 119,25 | 119,09 | 119,23 | 0,14% | - |
| 14.02.2025 | 117,85 | 119,17 | 117,77 | 119,06 | 1,13% | 1.036.134,00 |
| 13.02.2025 | 117,92 | 119,75 | 116,95 | 117,73 | -0,14% | 1.306.085,00 |
| 12.02.2025 | 117,41 | 118,86 | 116,94 | 117,90 | -1,39% | 1.595.038,00 |
| 11.02.2025 | 121,30 | 121,30 | 119,10 | 119,56 | -2,81% | 1.106.238,00 |
| 10.02.2025 | 120,75 | 123,09 | 116,78 | 123,02 | 0,09% | 2.120.838,00 |
| 07.02.2025 | 124,98 | 126,26 | 122,83 | 122,91 | -0,91% | 940.378,00 |
| 06.02.2025 | 124,26 | 124,74 | 123,05 | 124,04 | 0,26% | 1.087.391,00 |
| 05.02.2025 | 121,93 | 123,89 | 121,00 | 123,72 | 1,90% | 965.384,00 |
| 04.02.2025 | 119,35 | 121,73 | 119,06 | 121,42 | 1,42% | 1.373.744,00 |
| 03.02.2025 | 119,26 | 120,77 | 117,65 | 119,72 | -1,95% | 1.184.986,00 |
| 31.01.2025 | 123,07 | 124,61 | 121,73 | 122,10 | -0,28% | 1.316.609,00 |
| 30.01.2025 | 122,06 | 124,07 | 121,73 | 122,44 | 1,80% | 1.285.942,00 |
| 29.01.2025 | 120,51 | 121,21 | 119,55 | 120,28 | 0,63% | 1.341.285,00 |
| 28.01.2025 | 120,46 | 120,69 | 117,75 | 119,53 | -0,33% | 1.276.359,00 |
| 27.01.2025 | 121,54 | 122,06 | 118,13 | 119,93 | -4,82% | 2.104.320,00 |
| 24.01.2025 | 126,56 | 126,62 | 124,95 | 126,00 | -0,24% | 912.676,00 |
| 23.01.2025 | 125,35 | 126,30 | 124,10 | 126,30 | 0,20% | 1.088.179,00 |
| 22.01.2025 | 125,00 | 127,19 | 124,32 | 126,05 | 1,92% | 1.483.657,00 |
| 21.01.2025 | 122,85 | 124,30 | 122,40 | 123,67 | 1,29% | 1.301.662,00 |
| 17.01.2025 | 121,71 | 122,75 | 120,25 | 122,09 | 1,76% | 1.876.189,00 |
| 16.01.2025 | 120,00 | 121,56 | 119,50 | 119,98 | 0,52% | 1.207.274,00 |
| 15.01.2025 | 118,73 | 119,73 | 118,36 | 119,36 | 2,29% | 1.257.649,00 |
| 14.01.2025 | 115,54 | 117,95 | 115,54 | 116,69 | 1,54% | 1.889.875,00 |
| 13.01.2025 | 114,35 | 115,08 | 112,86 | 114,92 | -1,17% | 1.420.996,00 |
| 10.01.2025 | 116,79 | 117,57 | 115,62 | 116,28 | -1,53% | 1.359.869,00 |
| 08.01.2025 | 116,87 | 118,13 | 115,62 | 118,09 | 0,78% | 1.117.949,00 |
| 07.01.2025 | 118,91 | 119,30 | 116,52 | 117,18 | -0,69% | 1.374.000,00 |
| 06.01.2025 | 118,55 | 119,51 | 117,17 | 118,00 | 0,91% | 1.212.252,00 |
| 03.01.2025 | 115,78 | 117,08 | 115,78 | 116,94 | 0,88% | 1.091.905,00 |
| 02.01.2025 | 116,98 | 117,33 | 114,80 | 115,92 | -0,14% | 1.429.123,00 |
| 31.12.2024 | 117,04 | 117,57 | 114,66 | 116,08 | -0,35% | 1.378.127,00 |
| 30.12.2024 | 115,13 | 116,83 | 114,53 | 116,49 | -0,40% | 2.225.429,00 |
| 27.12.2024 | 117,07 | 117,75 | 115,63 | 116,96 | -1,17% | 995.029,00 |
| 26.12.2024 | 118,50 | 119,25 | 117,44 | 118,35 | -0,41% | 733.840,00 |
| 24.12.2024 | 118,00 | 118,86 | 117,55 | 118,84 | 0,64% | 441.295,00 |
| 23.12.2024 | 118,26 | 118,70 | 117,04 | 118,08 | -0,31% | 1.456.951,00 |
| 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 |