830,000$
-1,22%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 843,20 | 844,89 | 823,52 | 828,40 | -1,41% | 3.037.650,00 |
| 13.01.2025 | 831,53 | 847,07 | 829,14 | 840,29 | 0,31% | 2.952.608,00 |
| 10.01.2025 | 866,40 | 866,41 | 834,40 | 837,69 | -4,26% | 4.803.312,00 |
| 08.01.2025 | 880,00 | 886,22 | 873,00 | 875,00 | -0,48% | 2.347.949,00 |
| 07.01.2025 | 879,38 | 888,00 | 869,11 | 879,19 | -0,29% | 2.539.225,00 |
| 06.01.2025 | 888,76 | 892,83 | 871,69 | 881,79 | 0,08% | 3.375.551,00 |
| 03.01.2025 | 893,13 | 898,83 | 879,89 | 881,05 | -0,64% | 2.970.019,00 |
| 02.01.2025 | 895,50 | 898,58 | 877,00 | 886,73 | -0,51% | 2.306.921,00 |
| 31.12.2024 | 901,80 | 902,68 | 889,47 | 891,32 | -1,01% | 1.875.897,00 |
| 30.12.2024 | 894,51 | 908,23 | 889,71 | 900,43 | -0,78% | 2.181.599,00 |
| 27.12.2024 | 916,01 | 918,13 | 894,50 | 907,55 | -1,80% | 3.226.158,00 |
| 26.12.2024 | 928,40 | 930,49 | 915,30 | 924,14 | -0,86% | 2.276.353,00 |
| 24.12.2024 | 915,00 | 935,85 | 911,70 | 932,12 | 2,27% | 2.320.293,00 |
| 23.12.2024 | 913,42 | 915,00 | 899,10 | 911,45 | 0,26% | 2.119.440,00 |
| 20.12.2024 | 893,21 | 919,92 | 890,49 | 909,05 | 0,78% | 4.530.519,00 |
| 19.12.2024 | 908,18 | 912,62 | 899,00 | 902,04 | 1,40% | 2.777.490,00 |
| 18.12.2024 | 919,13 | 922,44 | 886,56 | 889,55 | -3,22% | 2.884.801,00 |
| 17.12.2024 | 921,54 | 928,45 | 916,42 | 919,13 | -0,21% | 2.459.456,00 |
| 16.12.2024 | 923,94 | 928,94 | 919,50 | 921,08 | 0,24% | 2.634.887,00 |
| 13.12.2024 | 916,81 | 925,55 | 909,61 | 918,87 | -0,72% | 2.485.829,00 |
| 12.12.2024 | 933,35 | 934,09 | 922,60 | 925,55 | -1,18% | 2.461.278,00 |
| 11.12.2024 | 924,71 | 941,75 | 923,08 | 936,56 | 2,54% | 3.357.983,00 |
| 10.12.2024 | 913,76 | 922,88 | 909,58 | 913,35 | -0,04% | 2.361.515,00 |
| 09.12.2024 | 928,00 | 930,30 | 902,59 | 913,69 | -2,25% | 3.325.617,00 |
| 06.12.2024 | 915,23 | 935,27 | 912,71 | 934,74 | 1,84% | 2.955.383,00 |
| 05.12.2024 | 917,85 | 927,00 | 911,11 | 917,87 | 0,75% | 2.770.485,00 |
| 04.12.2024 | 898,05 | 915,97 | 898,05 | 911,06 | 0,99% | 2.664.456,00 |
| 03.12.2024 | 894,36 | 902,69 | 888,03 | 902,17 | 0,49% | 2.326.864,00 |
| 02.12.2024 | 887,51 | 902,34 | 884,12 | 897,74 | 1,23% | 2.371.418,00 |
| 29.11.2024 | 882,17 | 892,41 | 876,68 | 886,81 | 1,08% | 2.027.237,00 |
| 27.11.2024 | 872,06 | 880,95 | 858,91 | 877,34 | 0,54% | 2.578.222,00 |
| 26.11.2024 | 867,49 | 886,36 | 867,25 | 872,60 | 0,81% | 3.051.659,00 |
| 25.11.2024 | 902,05 | 902,05 | 864,22 | 865,59 | -3,59% | 5.919.048,00 |
| 22.11.2024 | 896,00 | 906,00 | 893,00 | 897,79 | 0,03% | 3.214.020,00 |
| 21.11.2024 | 886,00 | 907,94 | 878,27 | 897,48 | 1,54% | 536.334,00 |
| 20.11.2024 | 879,98 | 890,60 | 868,40 | 883,85 | 1,44% | 4.035.320,00 |
| 19.11.2024 | 839,75 | 874,49 | 839,16 | 871,32 | 2,87% | 3.761.512,00 |
| 18.11.2024 | 815,50 | 848,45 | 809,33 | 847,05 | 2,80% | 4.042.603,00 |
| 15.11.2024 | 832,04 | 832,04 | 816,49 | 823,96 | -1,59% | 3.673.720,00 |
| 14.11.2024 | 833,67 | 841,00 | 830,02 | 837,26 | 0,82% | 2.984.426,00 |
| 13.11.2024 | 822,61 | 836,99 | 820,54 | 830,47 | 1,34% | 2.740.392,00 |
| 12.11.2024 | 807,50 | 820,37 | 803,75 | 819,50 | 1,75% | 2.786.269,00 |
| 11.11.2024 | 795,90 | 806,82 | 795,57 | 805,44 | 1,31% | 2.363.804,00 |
| 08.11.2024 | 797,36 | 799,06 | 788,65 | 795,04 | -0,19% | 1.910.626,00 |
| 07.11.2024 | 781,37 | 798,22 | 779,94 | 796,54 | 2,15% | 2.986.019,00 |
| 06.11.2024 | 771,50 | 781,49 | 757,38 | 779,80 | 2,08% | 3.069.008,00 |
| 05.11.2024 | 757,35 | 767,53 | 756,27 | 763,91 | 1,11% | 2.182.483,00 |
| 04.11.2024 | 753,14 | 762,48 | 749,69 | 755,51 | -0,08% | 1.888.886,00 |
| 01.11.2024 | 753,48 | 763,80 | 747,77 | 756,10 | 0,02% | 2.996.829,00 |
| 31.10.2024 | 753,93 | 760,79 | 752,23 | 755,96 | 0,30% | 2.409.873,00 |
| 30.10.2024 | 758,08 | 759,79 | 752,28 | 753,73 | -0,73% | 1.472.495,00 |
| 29.10.2024 | 751,13 | 763,88 | 748,01 | 759,28 | 1,36% | 2.797.070,00 |
| 28.10.2024 | 758,68 | 758,68 | 747,88 | 749,12 | -0,74% | 1.980.449,00 |
| 25.10.2024 | 756,17 | 768,50 | 753,53 | 754,68 | 0,02% | 2.819.473,00 |
| 24.10.2024 | 751,97 | 755,82 | 746,25 | 754,55 | 0,70% | 2.554.828,00 |
| 23.10.2024 | 762,83 | 763,79 | 744,26 | 749,29 | -1,96% | 3.712.813,00 |
| 22.10.2024 | 765,27 | 769,70 | 761,12 | 764,24 | -1,01% | 2.954.717,00 |
| 21.10.2024 | 765,76 | 773,00 | 756,60 | 772,07 | 1,07% | 6.025.224,00 |
| 18.10.2024 | 737,64 | 766,28 | 736,23 | 763,89 | 11,09% | 15.974.119,00 |
| 17.10.2024 | 704,35 | 704,41 | 677,88 | 687,65 | -2,04% | 7.675.921,00 |
| 16.10.2024 | 703,43 | 705,59 | 697,82 | 702,00 | -0,56% | 2.470.859,00 |
| 15.10.2024 | 712,51 | 713,40 | 699,78 | 705,98 | -0,98% | 2.932.752,00 |
| 14.10.2024 | 725,00 | 726,62 | 711,31 | 713,00 | -1,35% | 2.783.948,00 |
| 11.10.2024 | 734,90 | 736,00 | 721,22 | 722,79 | -1,02% | 2.299.525,00 |
| 10.10.2024 | 723,29 | 733,85 | 722,50 | 730,25 | 0,39% | 2.338.089,00 |
| 09.10.2024 | 719,25 | 728,59 | 718,87 | 727,43 | 0,80% | 1.973.806,00 |
| 08.10.2024 | 703,88 | 725,06 | 703,55 | 721,67 | 2,82% | 2.726.166,00 |
| 07.10.2024 | 714,76 | 715,88 | 696,43 | 701,89 | -2,47% | 2.973.192,00 |
| 04.10.2024 | 713,32 | 721,01 | 708,82 | 719,70 | 1,80% | 2.230.139,00 |
| 03.10.2024 | 704,26 | 708,81 | 700,00 | 706,97 | -0,58% | 1.654.163,00 |
| 02.10.2024 | 706,13 | 716,21 | 704,69 | 711,09 | 0,67% | 1.753.604,00 |
| 01.10.2024 | 713,64 | 717,76 | 698,59 | 706,34 | -0,41% | 2.448.253,00 |
| 30.09.2024 | 707,00 | 711,21 | 702,82 | 709,27 | 0,27% | 1.687.592,00 |
| 27.09.2024 | 708,36 | 710,71 | 701,25 | 707,35 | -0,57% | 2.395.613,00 |
| 26.09.2024 | 724,73 | 725,26 | 701,72 | 711,42 | -1,41% | 2.582.733,00 |
| 25.09.2024 | 721,00 | 725,12 | 716,21 | 721,56 | -0,12% | 2.217.041,00 |
| 24.09.2024 | 706,63 | 722,44 | 704,45 | 722,42 | 2,42% | 3.219.643,00 |
| 23.09.2024 | 702,39 | 712,25 | 699,16 | 705,37 | 0,62% | 2.739.183,00 |
| 20.09.2024 | 705,55 | 706,67 | 696,31 | 701,03 | -0,46% | 3.998.062,00 |
| 19.09.2024 | 705,00 | 715,66 | 695,37 | 704,30 | 2,02% | 3.734.142,00 |
| 18.09.2024 | 707,55 | 707,55 | 688,00 | 690,34 | -2,34% | 2.698.652,00 |
| 17.09.2024 | 700,82 | 707,63 | 698,37 | 706,91 | 1,49% | 2.280.124,00 |
| 16.09.2024 | 700,00 | 703,02 | 688,63 | 696,50 | -0,08% | 1.760.355,00 |
| 13.09.2024 | 680,01 | 699,64 | 680,00 | 697,06 | 1,49% | 2.276.482,00 |
| 12.09.2024 | 684,92 | 694,88 | 682,20 | 686,80 | 0,76% | 2.560.607,00 |
| 11.09.2024 | 677,46 | 682,97 | 660,80 | 681,60 | 1,18% | 2.032.501,00 |
| 10.09.2024 | 676,87 | 680,59 | 665,80 | 673,62 | -0,29% | 1.606.938,00 |
| 09.09.2024 | 674,00 | 683,50 | 672,14 | 675,59 | 1,47% | 2.305.373,00 |
| 06.09.2024 | 681,86 | 683,15 | 662,34 | 665,77 | -2,64% | 2.991.265,00 |
| 05.09.2024 | 673,14 | 687,31 | 671,86 | 683,85 | 0,61% | 1.495.497,00 |
| 04.09.2024 | 673,31 | 684,65 | 673,06 | 679,68 | 0,65% | 1.765.260,00 |
| 03.09.2024 | 700,10 | 703,86 | 671,01 | 675,32 | -3,71% | 3.074.297,00 |
| 30.08.2024 | 700,36 | 701,86 | 688,16 | 701,35 | 1,28% | 3.266.723,00 |
| 29.08.2024 | 690,00 | 699,80 | 686,07 | 692,48 | 1,26% | 1.982.294,00 |
| 28.08.2024 | 695,83 | 696,67 | 677,10 | 683,84 | -1,71% | 2.391.594,00 |
| 27.08.2024 | 688,53 | 707,89 | 686,92 | 695,72 | 1,00% | 3.137.674,00 |
| 26.08.2024 | 687,26 | 690,59 | 681,64 | 688,83 | 0,31% | 1.166.302,00 |
| 23.08.2024 | 694,13 | 696,07 | 678,63 | 686,73 | -0,32% | 2.354.450,00 |
| 22.08.2024 | 691,00 | 701,50 | 686,24 | 688,96 | -1,17% | 2.650.252,00 |
| 21.08.2024 | 697,00 | 701,00 | 691,38 | 697,12 | -0,20% | 2.143.259,00 |