104,170$
0,68%
Echtzeit-Aktienkurs NetApp
Bid:
Ask:
Aktienkurse zur NetApp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 103,65 | 104,48 | 102,38 | 104,16 | 0,67% | 1.348.419,00 |
| 15.07.2025 | 105,83 | 105,83 | 103,43 | 103,47 | -1,15% | 973.675,00 |
| 14.07.2025 | 105,01 | 105,39 | 102,72 | 104,67 | -0,57% | 1.274.989,00 |
| 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% | 1.311.068,00 |
| 09.07.2025 | 106,66 | 107,07 | 105,60 | 106,67 | 0,01% | 1.197.378,00 |
| 08.07.2025 | 106,18 | 107,16 | 105,26 | 106,66 | 1,10% | 1.270.320,00 |
| 07.07.2025 | 106,87 | 107,91 | 105,20 | 105,50 | -1,64% | 1.376.554,00 |
| 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% | 1.398.361,00 |
| 01.07.2025 | 106,05 | 108,10 | 105,62 | 106,69 | 0,13% | 1.487.513,00 |
| 30.06.2025 | 106,50 | 106,97 | 105,44 | 106,55 | 0,79% | 2.001.338,00 |
| 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% | 1.671.824,00 |
| 24.06.2025 | 104,80 | 106,22 | 103,91 | 106,13 | 1,78% | 1.823.666,00 |
| 23.06.2025 | 102,03 | 104,36 | 101,73 | 104,27 | 1,54% | 2.261.468,00 |
| 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% | 2.121.755,00 |
| 16.06.2025 | 101,65 | 104,28 | 101,17 | 104,20 | 3,69% | 2.110.909,00 |
| 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% | 1.892.525,00 |
| 11.06.2025 | 102,99 | 102,99 | 101,19 | 102,63 | 0,12% | 2.778.757,00 |
| 10.06.2025 | 103,06 | 103,59 | 102,00 | 102,51 | -0,53% | 1.879.659,00 |
| 09.06.2025 | 106,92 | 107,09 | 102,86 | 103,06 | -3,00% | 2.291.695,00 |
| 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% | 2.669.958,00 |
| 04.06.2025 | 104,00 | 105,01 | 103,54 | 103,76 | 0,10% | 2.665.222,00 |
| 03.06.2025 | 98,77 | 103,72 | 98,48 | 103,66 | 4,95% | 2.672.328,00 |
| 02.06.2025 | 99,02 | 99,11 | 96,13 | 98,77 | -0,39% | 3.026.131,00 |
| 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% | 3.891.852,00 |
| 28.05.2025 | 100,69 | 101,13 | 99,54 | 99,67 | -0,70% | 1.770.145,00 |
| 27.05.2025 | 99,86 | 100,48 | 99,12 | 100,37 | 2,42% | 2.098.011,00 |
| 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% | 1.519.014,00 |
| 21.05.2025 | 100,11 | 102,17 | 99,19 | 99,57 | -1,47% | 1.777.114,00 |
| 20.05.2025 | 100,49 | 101,70 | 100,11 | 101,06 | -0,46% | 1.623.433,00 |
| 19.05.2025 | 99,62 | 101,95 | 99,18 | 101,53 | 0,99% | 2.015.354,00 |
| 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% | 1.893.349,00 |
| 14.05.2025 | 99,97 | 100,44 | 99,00 | 99,65 | 0,12% | 1.836.517,00 |
| 13.05.2025 | 98,43 | 99,80 | 98,11 | 99,53 | 1,12% | 1.365.955,00 |
| 12.05.2025 | 97,50 | 98,54 | 97,14 | 98,43 | 5,33% | 1.532.442,00 |
| 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% | 1.839.005,00 |
| 07.05.2025 | 92,86 | 93,09 | 91,61 | 93,02 | 0,82% | 2.246.722,00 |
| 06.05.2025 | 92,01 | 93,53 | 91,15 | 92,26 | -0,89% | 1.759.579,00 |
| 05.05.2025 | 91,75 | 93,66 | 91,38 | 93,09 | 0,82% | 1.812.501,00 |
| 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% | 1.384.095,00 |
| 30.04.2025 | 88,02 | 89,95 | 86,70 | 89,75 | 2,15% | 2.834.891,00 |
| 29.04.2025 | 87,20 | 88,68 | 87,20 | 87,86 | -0,16% | 1.205.682,00 |
| 28.04.2025 | 87,91 | 89,10 | 87,19 | 88,00 | -0,51% | 1.382.626,00 |
| 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% | 1.812.840,00 |
| 23.04.2025 | 85,35 | 87,57 | 84,48 | 84,88 | 2,95% | 1.702.548,00 |
| 22.04.2025 | 82,64 | 83,02 | 81,73 | 82,45 | 0,94% | 1.771.651,00 |
| 21.04.2025 | 81,50 | 82,20 | 80,64 | 81,68 | -1,13% | 1.286.030,00 |
| 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% | 1.771.010,00 |
| 15.04.2025 | 82,51 | 83,97 | 81,76 | 82,18 | -1,32% | 2.528.761,00 |
| 14.04.2025 | 85,13 | 85,13 | 81,91 | 83,28 | 0,77% | 2.490.908,00 |
| 11.04.2025 | 81,78 | 83,65 | 80,69 | 82,64 | 0,44% | 2.738.601,00 |
| 10.04.2025 | 83,14 | 83,73 | 79,81 | 82,28 | -4,34% | 3.550.595,00 |
| 09.04.2025 | 76,04 | 87,46 | 75,30 | 86,01 | 12,96% | 4.517.845,00 |
| 08.04.2025 | 79,83 | 81,07 | 74,80 | 76,14 | -1,28% | 2.912.768,00 |
| 07.04.2025 | 73,00 | 79,60 | 71,84 | 77,13 | 1,35% | 3.675.669,00 |
| 04.04.2025 | 78,47 | 78,82 | 74,83 | 76,10 | -6,75% | 3.382.028,00 |
| 03.04.2025 | 86,74 | 86,89 | 81,56 | 81,61 | -9,81% | 3.332.291,00 |
| 02.04.2025 | 88,35 | 91,22 | 88,04 | 90,49 | 1,12% | 1.586.718,00 |
| 01.04.2025 | 88,35 | 89,67 | 88,00 | 89,49 | 1,88% | 2.837.397,00 |
| 31.03.2025 | 87,19 | 88,64 | 86,40 | 87,84 | -0,63% | 2.947.151,00 |
| 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% | 2.636.836,00 |
| 26.03.2025 | 94,45 | 94,79 | 92,70 | 92,75 | -1,74% | 1.896.648,00 |
| 25.03.2025 | 95,36 | 96,10 | 93,87 | 94,39 | -0,77% | 2.090.279,00 |
| 24.03.2025 | 93,93 | 95,25 | 93,00 | 95,12 | 3,11% | 2.168.061,00 |
| 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% | 2.813.036,00 |
| 19.03.2025 | 92,96 | 94,72 | 92,34 | 93,53 | 1,38% | 2.075.246,00 |
| 18.03.2025 | 93,05 | 93,57 | 91,91 | 92,26 | -1,09% | 2.543.640,00 |
| 17.03.2025 | 91,96 | 94,32 | 91,70 | 93,28 | 1,41% | 2.072.689,00 |
| 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% | 2.203.418,00 |
| 12.03.2025 | 92,78 | 93,15 | 90,33 | 91,49 | 0,63% | 2.317.053,00 |
| 11.03.2025 | 92,16 | 92,97 | 90,08 | 90,92 | -1,25% | 2.549.243,00 |
| 10.03.2025 | 92,58 | 93,03 | 90,12 | 92,07 | -1,81% | 2.134.486,00 |
| 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% | 2.643.813,00 |
| 05.03.2025 | 93,39 | 96,07 | 92,99 | 94,87 | 1,43% | 2.066.121,00 |
| 04.03.2025 | 94,00 | 95,68 | 92,59 | 93,53 | -2,22% | 3.170.555,00 |
| 03.03.2025 | 100,62 | 100,68 | 95,19 | 95,66 | -4,16% | 3.411.976,00 |
| 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% | 2.726.632,00 |
| 26.02.2025 | 124,44 | 127,78 | 123,36 | 124,49 | 1,49% | 1.815.813,00 |
| 25.02.2025 | 123,91 | 124,13 | 121,37 | 122,66 | -0,69% | 2.191.988,00 |
| 24.02.2025 | 124,39 | 125,35 | 121,17 | 123,51 | -0,77% | 2.328.044,00 |
| 21.02.2025 | 125,36 | 126,96 | 123,37 | 124,47 | -0,06% | 2.975.337,00 |