88,020$
-0,17%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 87,83 | 88,22 | 86,91 | 88,07 | -0,11% | 63.852,00 |
| 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 |
| 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 |