124,480$
-0,06%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.495.880,00 |
| 19.02.2025 | 121,28 | 124,72 | 120,58 | 124,53 | 3,33% | 2.112.835,00 |
| 18.02.2025 | 119,64 | 120,74 | 118,22 | 120,52 | 1,23% | 1.759.715,00 |
| 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% | 1.305.736,00 |
| 12.02.2025 | 117,41 | 118,86 | 116,94 | 117,90 | -1,39% | 1.521.040,00 |
| 11.02.2025 | 121,30 | 121,30 | 119,10 | 119,56 | -2,81% | 1.088.482,00 |
| 10.02.2025 | 120,75 | 123,09 | 116,78 | 123,02 | 0,09% | 2.120.218,00 |
| 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% | 1.086.837,00 |
| 05.02.2025 | 121,93 | 123,89 | 121,00 | 123,72 | 1,90% | 952.191,00 |
| 04.02.2025 | 119,35 | 121,73 | 119,06 | 121,42 | 1,42% | 1.351.254,00 |
| 03.02.2025 | 119,26 | 120,77 | 117,65 | 119,72 | -1,95% | 1.173.136,00 |
| 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% | 1.284.566,00 |
| 29.01.2025 | 120,51 | 121,21 | 119,55 | 120,28 | 0,63% | 1.307.724,00 |
| 28.01.2025 | 120,46 | 120,69 | 117,75 | 119,53 | -0,33% | 1.267.637,00 |
| 27.01.2025 | 121,54 | 122,06 | 118,13 | 119,93 | -4,82% | 2.075.510,00 |
| 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% | 1.087.836,00 |
| 22.01.2025 | 125,00 | 127,19 | 124,32 | 126,05 | 1,92% | 1.429.812,00 |
| 21.01.2025 | 122,85 | 124,30 | 122,40 | 123,67 | 1,29% | 1.300.663,00 |
| 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% | 1.174.597,00 |
| 15.01.2025 | 118,73 | 119,73 | 118,36 | 119,36 | 2,29% | 1.248.544,00 |
| 14.01.2025 | 115,54 | 117,95 | 115,54 | 116,69 | 1,54% | 1.857.233,00 |
| 13.01.2025 | 114,35 | 115,08 | 112,86 | 114,92 | -1,17% | 1.257.203,00 |
| 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% | 1.372.003,00 |
| 06.01.2025 | 118,55 | 119,51 | 117,17 | 118,00 | 0,91% | 1.194.104,00 |
| 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% | 1.419.013,00 |
| 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% | 1.978.190,00 |
| 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% | 721.441,00 |
| 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% | 1.436.789,00 |
| 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% | 1.568.051,00 |
| 18.12.2024 | 122,90 | 123,55 | 117,94 | 118,27 | -3,45% | 1.797.261,00 |
| 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% | 2.098.988,00 |
| 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% | 1.200.587,00 |
| 11.12.2024 | 122,31 | 124,96 | 121,32 | 122,66 | 1,19% | 2.028.939,00 |
| 10.12.2024 | 127,41 | 128,53 | 120,62 | 121,22 | -5,00% | 2.381.996,00 |
| 09.12.2024 | 130,98 | 131,00 | 127,45 | 127,60 | -2,68% | 1.604.222,00 |
| 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% | 1.829.220,00 |
| 04.12.2024 | 126,20 | 129,75 | 125,00 | 129,05 | 3,51% | 2.344.608,00 |
| 03.12.2024 | 123,48 | 124,86 | 122,09 | 124,67 | 1,12% | 1.764.026,00 |
| 02.12.2024 | 122,33 | 123,98 | 121,91 | 123,29 | 0,53% | 1.797.811,00 |
| 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% | 2.644.153,00 |
| 25.11.2024 | 123,70 | 126,30 | 123,20 | 126,18 | 3,14% | 4.591.863,00 |
| 22.11.2024 | 135,10 | 135,45 | 120,61 | 122,34 | -3,52% | 5.663.687,00 |
| 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 |