1,530€
-4,38%
Echtzeit-Aktienkurs NetList Inc.
Bid:
Ask:
Aktienkurse zur NetList Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,54 | 1,80 | 1,53 | 1,60 | -3,32% | 84.097,00 |
| 17.05.2024 | 1,33 | 1,66 | 1,30 | 1,66 | 27,31% | 40.670,00 |
| 16.05.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 2,36% | 7.250,00 |
| 15.05.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 1,60% | 10.500,00 |
| 14.05.2024 | 1,21 | 1,25 | 1,15 | 1,25 | 4,17% | 13.788,00 |
| 13.05.2024 | 1,21 | 1,21 | 1,18 | 1,20 | -3,23% | 5.454,00 |
| 10.05.2024 | 1,17 | 1,24 | 1,16 | 1,24 | 5,98% | 3.040,00 |
| 09.05.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -1,27% | 161,00 |
| 08.05.2024 | 1,20 | 1,21 | 1,17 | 1,19 | 0,00% | 5.510,00 |
| 07.05.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,25% | 3.075,00 |
| 06.05.2024 | 1,20 | 1,20 | 1,17 | 1,20 | -3,23% | 1.912,00 |
| 03.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | 2.500,00 |
| 02.05.2024 | 1,29 | 1,29 | 1,27 | 1,27 | 1,60% | 523,00 |
| 30.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -1,96% | 11.913,00 |
| 29.04.2024 | 1,19 | 1,28 | 1,17 | 1,28 | 9,44% | 13.365,00 |
| 26.04.2024 | 1,20 | 1,21 | 1,15 | 1,17 | -4,12% | 25.802,00 |
| 25.04.2024 | 1,31 | 1,32 | 1,22 | 1,22 | -3,95% | 6.665,00 |
| 24.04.2024 | 1,31 | 1,35 | 1,25 | 1,27 | -0,78% | 9.020,00 |
| 23.04.2024 | 1,38 | 1,38 | 1,22 | 1,28 | -2,67% | 9.665,00 |
| 22.04.2024 | 1,29 | 1,35 | 1,29 | 1,31 | 0,77% | 15.920,00 |
| 19.04.2024 | 1,17 | 1,30 | 1,17 | 1,30 | 10,64% | 10.924,00 |
| 18.04.2024 | 1,22 | 1,22 | 0,97 | 1,18 | -4,86% | 62.157,00 |
| 17.04.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 6,93% | 827,00 |
| 16.04.2024 | 1,18 | 1,23 | 1,16 | 1,16 | -2,94% | 4.907,00 |
| 15.04.2024 | 1,12 | 1,25 | 1,12 | 1,19 | 3,48% | 9.032,00 |
| 12.04.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -2,95% | 1.965,00 |
| 11.04.2024 | 1,19 | 1,22 | 1,18 | 1,19 | 1,28% | 7.270,00 |
| 10.04.2024 | 1,17 | 1,22 | 1,13 | 1,17 | -4,49% | 3.040,00 |
| 09.04.2024 | 1,18 | 1,28 | 1,18 | 1,23 | 1,24% | 7.993,00 |
| 08.04.2024 | 1,21 | 1,30 | 1,16 | 1,21 | -0,41% | 14.546,00 |
| 05.04.2024 | 1,15 | 1,25 | 1,13 | 1,22 | 3,40% | 20.430,00 |
| 04.04.2024 | 1,18 | 1,23 | 1,11 | 1,18 | -3,69% | 14.429,00 |
| 03.04.2024 | 1,28 | 1,28 | 1,18 | 1,22 | -9,63% | 9.620,00 |
| 02.04.2024 | 1,43 | 1,49 | 1,32 | 1,35 | -7,85% | 31.685,00 |
| 28.03.2024 | 1,51 | 1,55 | 1,47 | 1,47 | -4,25% | 3.020,00 |
| 27.03.2024 | 1,55 | 1,55 | 1,46 | 1,53 | 5,52% | 2.400,00 |
| 26.03.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -3,65% | 9.850,00 |
| 25.03.2024 | 1,53 | 1,53 | 1,44 | 1,51 | -4,75% | 18.910,00 |
| 22.03.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 7,85% | 342,00 |
| 21.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | 1.500,00 |
| 20.03.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -3,26% | 743,00 |
| 19.03.2024 | 1,46 | 1,54 | 1,46 | 1,54 | 2,68% | 1.230,00 |
| 18.03.2024 | 1,62 | 1,62 | 1,46 | 1,50 | -4,47% | 15.130,00 |
| 15.03.2024 | 1,69 | 1,69 | 1,57 | 1,57 | -4,28% | 5.817,00 |
| 14.03.2024 | 1,66 | 1,67 | 1,64 | 1,64 | 1,87% | 2.920,00 |
| 13.03.2024 | 1,68 | 1,68 | 1,58 | 1,61 | -0,31% | 7.280,00 |
| 12.03.2024 | 1,40 | 1,61 | 1,40 | 1,61 | 8,42% | 9.516,00 |
| 11.03.2024 | 1,40 | 1,49 | 1,40 | 1,49 | 2,41% | 19.702,00 |
| 08.03.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 5,45% | 3.504,00 |
| 07.03.2024 | 1,48 | 1,53 | 1,38 | 1,38 | -7,72% | 15.097,00 |
| 06.03.2024 | 1,40 | 1,57 | 1,40 | 1,49 | 5,67% | 12.198,00 |
| 05.03.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -3,09% | 2.097,00 |
| 04.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,02% | 4.672,00 |
| 01.03.2024 | 1,51 | 1,51 | 1,44 | 1,49 | -1,98% | 4.631,00 |
| 29.02.2024 | 1,53 | 1,53 | 1,48 | 1,52 | 2,36% | 4.252,00 |
| 28.02.2024 | 1,48 | 1,51 | 1,40 | 1,48 | -0,67% | 16.495,00 |
| 27.02.2024 | 1,49 | 1,55 | 1,49 | 1,49 | 0,34% | 6.750,00 |
| 26.02.2024 | 1,47 | 1,50 | 1,45 | 1,49 | 5,32% | 5.061,00 |
| 23.02.2024 | 1,40 | 1,41 | 1,39 | 1,41 | -3,09% | 3.525,00 |
| 22.02.2024 | 1,47 | 1,47 | 1,41 | 1,46 | 1,39% | 23.233,00 |
| 21.02.2024 | 1,48 | 1,48 | 1,44 | 1,44 | 1,06% | 2.000,00 |
| 20.02.2024 | 1,55 | 1,56 | 1,35 | 1,42 | -11,53% | 36.970,00 |
| 19.02.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 1,58% | 3.637,00 |
| 16.02.2024 | 1,48 | 1,59 | 1,48 | 1,58 | 16,18% | 10.770,00 |
| 15.02.2024 | 1,35 | 1,39 | 1,35 | 1,36 | -1,09% | 1.040,00 |
| 14.02.2024 | 1,32 | 1,38 | 1,30 | 1,38 | -0,72% | 14.175,00 |
| 13.02.2024 | 1,27 | 1,41 | 1,27 | 1,39 | 4,92% | 8.204,00 |
| 12.02.2024 | 1,50 | 1,50 | 1,22 | 1,32 | -14,01% | 25.871,00 |
| 09.02.2024 | 1,47 | 1,59 | 1,44 | 1,54 | 7,72% | 10.911,00 |
| 08.02.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 2,15% | 5.300,00 |
| 07.02.2024 | 1,57 | 1,57 | 1,33 | 1,40 | -14,15% | 10.059,00 |
| 06.02.2024 | 1,62 | 1,63 | 1,54 | 1,63 | 0,93% | 9.234,00 |
| 05.02.2024 | 1,65 | 1,70 | 1,61 | 1,61 | -5,57% | 6.236,00 |
| 02.02.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 5,25% | 3.932,00 |
| 01.02.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -3,86% | 3.109,00 |
| 31.01.2024 | 1,74 | 1,74 | 1,61 | 1,69 | 1,51% | 14.850,00 |
| 30.01.2024 | 1,67 | 1,73 | 1,66 | 1,66 | -0,60% | 4.646,00 |
| 29.01.2024 | 1,80 | 1,80 | 1,67 | 1,67 | -4,57% | 2.575,00 |
| 26.01.2024 | 1,67 | 1,83 | 1,67 | 1,75 | 1,74% | 11.703,00 |
| 25.01.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -1,43% | 2.800,00 |
| 24.01.2024 | 1,67 | 1,75 | 1,61 | 1,75 | 4,49% | 7.535,00 |
| 23.01.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -4,84% | 3.620,00 |
| 22.01.2024 | 1,70 | 1,80 | 1,70 | 1,76 | 0,00% | 2.601,00 |
| 19.01.2024 | 1,88 | 2,06 | 1,72 | 1,76 | -3,84% | 18.647,00 |
| 18.01.2024 | 1,69 | 1,95 | 1,69 | 1,83 | 7,35% | 6.727,00 |
| 17.01.2024 | 1,79 | 1,86 | 1,70 | 1,70 | -3,13% | 13.253,00 |
| 16.01.2024 | 1,90 | 1,90 | 1,76 | 1,76 | -4,62% | 21.821,00 |
| 15.01.2024 | 1,82 | 1,95 | 1,82 | 1,84 | 11,52% | 9.288,00 |
| 12.01.2024 | 1,70 | 1,70 | 1,59 | 1,65 | -5,98% | 10.400,00 |
| 11.01.2024 | 1,62 | 1,76 | 1,62 | 1,76 | 5,72% | 1.951,00 |
| 10.01.2024 | 1,57 | 1,66 | 1,57 | 1,66 | 2,47% | 7.720,00 |
| 09.01.2024 | 1,75 | 1,75 | 1,62 | 1,62 | -5,81% | 16.772,00 |
| 08.01.2024 | 1,82 | 1,87 | 1,64 | 1,72 | -8,27% | 15.880,00 |
| 05.01.2024 | 1,90 | 1,90 | 1,83 | 1,88 | -4,82% | 2.322,00 |
| 04.01.2024 | 1,87 | 1,97 | 1,70 | 1,97 | 6,49% | 19.952,00 |
| 03.01.2024 | 1,88 | 2,10 | 1,85 | 1,85 | -1,33% | 59.404,00 |
| 02.01.2024 | 1,83 | 1,94 | 1,61 | 1,88 | 16,46% | 76.123,00 |
| 29.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 6,98% | 505,00 |
| 28.12.2023 | 1,37 | 1,72 | 1,35 | 1,51 | 10,26% | 69.045,00 |
| 27.12.2023 | 1,30 | 1,37 | 1,25 | 1,37 | 8,33% | 15.750,00 |