118,734$
-0,08%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,93% | 2.049.848,00 |
| 03.09.2025 | 115,41 | 116,58 | 115,39 | 116,58 | 1,05% | 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 | 1,78% | 1.558.273,00 |
| 11.08.2025 | 105,90 | 107,28 | 105,33 | 105,89 | -0,30% | 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 | -1,28% | 1.363.380,00 |
| 29.07.2025 | 107,66 | 107,92 | 105,39 | 106,06 | -0,80% | 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 |
| 17.06.2025 | 103,57 | 104,64 | 102,45 | 103,20 | -0,96% | 2.124.497,00 |
| 16.06.2025 | 101,65 | 104,28 | 101,17 | 104,20 | 3,69% | 2.113.976,00 |
| 13.06.2025 | 101,48 | 102,01 | 99,90 | 100,49 | -2,38% | 3.516.004,00 |
| 12.06.2025 | 102,15 | 103,70 | 101,92 | 102,94 | 0,30% | 1.901.066,00 |
| 11.06.2025 | 102,99 | 102,99 | 101,19 | 102,63 | 0,12% | 2.800.559,00 |
| 10.06.2025 | 103,06 | 103,59 | 102,00 | 102,51 | -0,53% | 1.879.660,00 |
| 09.06.2025 | 106,92 | 107,09 | 102,86 | 103,06 | -3,00% | 2.317.845,00 |
| 06.06.2025 | 105,50 | 106,98 | 104,84 | 106,25 | 1,58% | 2.872.672,00 |
| 05.06.2025 | 103,91 | 105,00 | 103,27 | 104,60 | 0,81% | 2.673.776,00 |
| 04.06.2025 | 104,00 | 105,01 | 103,54 | 103,76 | 0,10% | 2.744.928,00 |
| 03.06.2025 | 98,77 | 103,72 | 98,49 | 103,66 | 4,95% | 2.702.086,00 |
| 02.06.2025 | 99,02 | 99,11 | 96,13 | 98,77 | -0,39% | 3.087.606,00 |
| 30.05.2025 | 94,50 | 100,99 | 94,11 | 99,16 | -0,05% | 7.013.975,00 |
| 29.05.2025 | 100,00 | 100,22 | 98,20 | 99,21 | -0,46% | 3.952.603,00 |
| 28.05.2025 | 100,69 | 101,13 | 99,54 | 99,67 | -0,70% | 1.812.058,00 |
| 27.05.2025 | 99,86 | 100,48 | 99,12 | 100,37 | 2,42% | 2.135.564,00 |
| 23.05.2025 | 97,92 | 98,50 | 96,89 | 98,00 | -1,78% | 2.840.413,00 |
| 22.05.2025 | 99,57 | 100,52 | 98,88 | 99,78 | 0,21% | 1.520.233,00 |
| 21.05.2025 | 100,11 | 102,17 | 99,19 | 99,57 | -1,47% | 1.777.247,00 |
| 20.05.2025 | 100,49 | 101,70 | 100,11 | 101,06 | -0,46% | 1.666.121,00 |
| 19.05.2025 | 99,62 | 101,95 | 99,18 | 101,53 | 0,99% | 2.036.799,00 |
| 16.05.2025 | 99,98 | 100,96 | 99,37 | 100,53 | 0,71% | 1.698.732,00 |
| 15.05.2025 | 99,19 | 99,84 | 98,28 | 99,82 | 0,17% | 1.894.379,00 |
| 14.05.2025 | 99,97 | 100,44 | 99,00 | 99,65 | 0,12% | 1.839.800,00 |
| 13.05.2025 | 98,43 | 99,80 | 98,11 | 99,53 | 1,12% | 1.377.666,00 |
| 12.05.2025 | 97,50 | 98,54 | 97,14 | 98,43 | 5,33% | 1.532.508,00 |
| 09.05.2025 | 95,06 | 95,21 | 93,23 | 93,45 | -1,05% | 1.365.016,00 |
| 08.05.2025 | 93,56 | 95,35 | 92,91 | 94,44 | 1,53% | 1.839.291,00 |
| 07.05.2025 | 92,86 | 93,09 | 91,61 | 93,02 | 0,82% | 2.257.080,00 |
| 06.05.2025 | 92,01 | 93,53 | 91,15 | 92,26 | -0,89% | 1.865.046,00 |
| 05.05.2025 | 91,75 | 93,66 | 91,38 | 93,09 | 0,82% | 1.844.469,00 |
| 02.05.2025 | 91,36 | 92,55 | 90,86 | 92,33 | 2,90% | 1.528.519,00 |
| 01.05.2025 | 90,00 | 90,75 | 89,15 | 89,73 | -0,02% | 1.386.204,00 |
| 30.04.2025 | 88,10 | 89,95 | 86,70 | 89,75 | 2,15% | 2.861.652,00 |
| 29.04.2025 | 87,20 | 88,68 | 87,20 | 87,86 | -0,16% | 1.207.332,00 |
| 28.04.2025 | 87,91 | 89,10 | 87,19 | 88,00 | -0,51% | 1.383.724,00 |
| 25.04.2025 | 87,89 | 88,50 | 86,92 | 88,45 | 0,32% | 1.699.078,00 |
| 24.04.2025 | 85,45 | 88,34 | 85,12 | 88,17 | 3,88% | 1.813.106,00 |
| 23.04.2025 | 85,35 | 87,57 | 84,48 | 84,88 | 2,95% | 1.722.424,00 |
| 22.04.2025 | 82,64 | 83,02 | 81,73 | 82,45 | 0,94% | 1.771.777,00 |
| 21.04.2025 | 81,50 | 82,20 | 80,64 | 81,68 | -1,13% | 1.286.222,00 |
| 17.04.2025 | 82,70 | 83,33 | 81,66 | 82,61 | 1,55% | 1.602.025,00 |
| 16.04.2025 | 80,68 | 82,21 | 80,22 | 81,35 | -1,01% | 1.776.404,00 |
| 15.04.2025 | 82,51 | 83,97 | 81,76 | 82,18 | -1,32% | 2.539.997,00 |
| 14.04.2025 | 85,13 | 85,13 | 81,91 | 83,28 | 0,77% | 2.516.741,00 |