121,940$
-3,84%
Echtzeit-Aktienkurs NetApp
Bid:
Ask:
Aktienkurse zur NetApp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 135,10 | 135,45 | 120,61 | 122,34 | -3,52% | 5.612.439,00 |
| 21.11.2024 | 124,22 | 128,02 | 123,56 | 126,81 | 2,72% | 388.065,00 |
| 20.11.2024 | 122,40 | 123,52 | 121,27 | 123,45 | 1,02% | 2.351.125,00 |
| 19.11.2024 | 118,76 | 122,29 | 118,70 | 122,20 | 2,40% | 2.214.901,00 |
| 18.11.2024 | 117,44 | 119,86 | 117,09 | 119,34 | 1,82% | 1.624.768,00 |
| 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% | 1.458.455,00 |
| 13.11.2024 | 120,51 | 122,03 | 119,51 | 119,67 | -1,03% | 1.405.079,00 |
| 12.11.2024 | 121,36 | 122,55 | 120,38 | 120,92 | -0,83% | 1.365.729,00 |
| 11.11.2024 | 123,63 | 124,29 | 121,62 | 121,93 | -1,68% | 1.016.402,00 |
| 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% | 1.604.880,00 |
| 06.11.2024 | 120,37 | 121,50 | 118,83 | 121,13 | 4,06% | 1.458.372,00 |
| 05.11.2024 | 115,46 | 116,86 | 115,46 | 116,40 | 0,83% | 1.412.287,00 |
| 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 | 0,72% | 1.901.457,00 |
| 31.10.2024 | 118,18 | 118,21 | 115,20 | 115,27 | -2,94% | 1.226.808,00 |
| 30.10.2024 | 120,06 | 120,62 | 117,39 | 118,76 | -2,01% | 1.570.469,00 |
| 29.10.2024 | 120,60 | 122,33 | 120,07 | 121,19 | 0,65% | 702.168,00 |
| 28.10.2024 | 119,85 | 120,82 | 119,21 | 120,41 | 0,84% | 1.109.122,00 |
| 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% | 1.364.943,00 |
| 23.10.2024 | 118,63 | 121,20 | 118,63 | 119,01 | -0,62% | 1.521.741,00 |
| 22.10.2024 | 124,00 | 124,12 | 118,42 | 119,75 | -4,44% | 1.783.659,00 |
| 21.10.2024 | 125,65 | 126,98 | 124,86 | 125,32 | -0,96% | 1.126.119,00 |
| 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% | 854.314,00 |
| 16.10.2024 | 125,57 | 126,52 | 125,43 | 125,88 | 0,39% | 874.153,00 |
| 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% | 824.424,00 |
| 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% | 1.095.213,00 |
| 09.10.2024 | 126,06 | 127,50 | 125,40 | 127,27 | 0,56% | 1.344.335,00 |
| 08.10.2024 | 124,68 | 126,66 | 124,23 | 126,56 | 2,14% | 907.354,00 |
| 07.10.2024 | 122,73 | 124,74 | 122,35 | 123,91 | 0,42% | 677.590,00 |
| 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% | 690.809,00 |
| 02.10.2024 | 121,26 | 124,18 | 121,26 | 123,02 | 1,41% | 1.121.645,00 |
| 01.10.2024 | 123,51 | 123,73 | 120,92 | 121,31 | -1,78% | 996.018,00 |
| 30.09.2024 | 121,26 | 123,68 | 121,12 | 123,51 | 1,87% | 1.668.611,00 |
| 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% | 1.357.299,00 |
| 25.09.2024 | 122,85 | 123,40 | 121,15 | 121,68 | -1,02% | 1.508.702,00 |
| 24.09.2024 | 123,60 | 123,74 | 121,64 | 122,93 | 0,01% | 1.228.808,00 |
| 23.09.2024 | 122,72 | 123,16 | 121,78 | 122,92 | 0,57% | 1.320.915,00 |
| 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% | 1.004.637,00 |
| 18.09.2024 | 119,72 | 121,27 | 118,96 | 119,35 | 0,26% | 1.196.374,00 |
| 17.09.2024 | 118,77 | 120,32 | 118,29 | 119,04 | 1,00% | 1.216.409,00 |
| 16.09.2024 | 116,49 | 118,07 | 116,01 | 117,86 | 0,46% | 1.440.228,00 |
| 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% | 1.259.670,00 |
| 11.09.2024 | 115,15 | 115,85 | 112,87 | 115,65 | 0,59% | 1.310.207,00 |
| 10.09.2024 | 114,69 | 115,30 | 113,53 | 114,97 | 0,32% | 1.388.060,00 |
| 09.09.2024 | 115,65 | 116,23 | 114,10 | 114,60 | 0,37% | 2.256.094,00 |
| 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% | 2.153.632,00 |
| 04.09.2024 | 118,35 | 119,25 | 116,69 | 119,08 | 0,09% | 1.519.412,00 |
| 03.09.2024 | 122,70 | 122,74 | 118,03 | 118,97 | -1,45% | 2.071.645,00 |
| 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% | 4.068.649,00 |
| 28.08.2024 | 131,24 | 133,65 | 130,99 | 131,91 | -0,91% | 1.875.947,00 |
| 27.08.2024 | 131,55 | 133,30 | 130,83 | 133,12 | 0,47% | 1.585.371,00 |
| 26.08.2024 | 132,67 | 133,75 | 131,75 | 132,50 | -0,47% | 803.201,00 |
| 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% | 908.727,00 |
| 21.08.2024 | 131,91 | 133,86 | 131,61 | 133,41 | 1,54% | 1.061.305,00 |
| 20.08.2024 | 131,75 | 132,10 | 131,11 | 131,39 | -0,24% | 1.399.622,00 |
| 19.08.2024 | 129,94 | 131,95 | 129,59 | 131,70 | 0,92% | 1.138.647,00 |
| 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% | 1.884.717,00 |
| 14.08.2024 | 126,28 | 127,74 | 126,18 | 127,11 | 0,99% | 1.150.106,00 |
| 13.08.2024 | 123,84 | 126,54 | 123,73 | 125,87 | 2,39% | 1.491.584,00 |
| 12.08.2024 | 122,49 | 124,03 | 122,39 | 122,93 | 0,36% | 1.134.452,00 |
| 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% | 885.088,00 |
| 07.08.2024 | 118,17 | 119,88 | 115,92 | 116,23 | -0,73% | 1.214.086,00 |
| 06.08.2024 | 116,29 | 118,86 | 115,81 | 117,08 | 1,32% | 1.531.119,00 |
| 05.08.2024 | 113,82 | 116,03 | 113,18 | 115,56 | -2,93% | 1.905.007,00 |
| 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% | 1.757.978,00 |
| 31.07.2024 | 125,06 | 127,21 | 123,72 | 126,99 | 3,61% | 1.331.198,00 |
| 30.07.2024 | 125,80 | 126,50 | 121,81 | 122,56 | -1,94% | 1.462.114,00 |
| 29.07.2024 | 126,94 | 126,94 | 124,56 | 124,99 | -0,92% | 1.029.735,00 |
| 26.07.2024 | 126,90 | 126,90 | 125,21 | 126,15 | 0,47% | 1.194.967,00 |
| 25.07.2024 | 125,57 | 127,47 | 123,52 | 125,56 | -0,12% | 1.435.430,00 |
| 24.07.2024 | 128,64 | 129,04 | 125,47 | 125,71 | -2,70% | 1.215.093,00 |
| 23.07.2024 | 128,27 | 129,34 | 127,76 | 129,20 | 0,67% | 1.043.012,00 |
| 22.07.2024 | 127,50 | 128,89 | 127,16 | 128,34 | 1,68% | 1.129.438,00 |
| 19.07.2024 | 126,45 | 126,91 | 125,80 | 126,22 | 0,10% | 1.220.643,00 |
| 18.07.2024 | 128,32 | 128,56 | 125,09 | 126,09 | -1,04% | 1.769.789,00 |
| 17.07.2024 | 129,56 | 129,78 | 126,80 | 127,42 | -3,17% | 1.761.983,00 |
| 16.07.2024 | 130,74 | 131,64 | 128,80 | 131,59 | 0,93% | 1.714.128,00 |
| 15.07.2024 | 130,41 | 131,40 | 129,67 | 130,38 | 0,16% | 1.416.666,00 |
| 12.07.2024 | 131,87 | 132,04 | 130,04 | 130,17 | -0,97% | 1.557.051,00 |
| 11.07.2024 | 134,61 | 134,97 | 131,44 | 131,44 | -2,36% | 1.767.488,00 |
| 10.07.2024 | 133,07 | 135,01 | 132,88 | 134,62 | 1,92% | 1.897.542,00 |
| 09.07.2024 | 130,02 | 132,94 | 129,79 | 132,09 | 1,51% | 2.162.884,00 |
| 08.07.2024 | 129,73 | 131,05 | 129,25 | 130,12 | 0,80% | 1.566.455,00 |
| 05.07.2024 | 129,72 | 130,05 | 128,12 | 129,09 | -0,90% | 1.435.116,00 |