553,850$
-9,29%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 567,88 | 579,00 | 552,16 | 555,04 | -9,09% | 16.449.699,00 |
| 18.04.2024 | 612,10 | 619,80 | 605,44 | 610,56 | -0,50% | 6.648.536,00 |
| 17.04.2024 | 620,97 | 620,97 | 607,71 | 613,61 | -0,56% | 2.824.887,00 |
| 16.04.2024 | 607,50 | 622,45 | 607,50 | 617,05 | 1,63% | 3.142.673,00 |
| 15.04.2024 | 630,17 | 630,17 | 603,87 | 607,15 | -2,52% | 3.060.830,00 |
| 12.04.2024 | 628,23 | 633,12 | 618,91 | 622,83 | -0,95% | 2.959.269,00 |
| 11.04.2024 | 624,42 | 631,66 | 617,24 | 628,78 | 1,67% | 2.606.561,00 |
| 10.04.2024 | 610,97 | 620,14 | 609,34 | 618,45 | 0,03% | 2.321.635,00 |
| 09.04.2024 | 631,99 | 631,99 | 615,63 | 618,24 | -1,62% | 1.945.960,00 |
| 08.04.2024 | 636,39 | 639,00 | 628,11 | 628,44 | -1,22% | 1.953.067,00 |
| 05.04.2024 | 624,92 | 637,91 | 622,71 | 636,18 | 3,04% | 3.378.842,00 |
| 04.04.2024 | 633,21 | 638,00 | 616,58 | 617,44 | -2,04% | 2.553.215,00 |
| 03.04.2024 | 612,75 | 630,41 | 611,50 | 630,30 | 2,62% | 2.573.238,00 |
| 02.04.2024 | 611,00 | 615,03 | 605,51 | 614,21 | -0,02% | 1.983.967,00 |
| 01.04.2024 | 608,00 | 615,11 | 605,57 | 614,31 | 1,15% | 2.057.392,00 |
| 28.03.2024 | 614,99 | 615,00 | 601,59 | 607,33 | -1,00% | 3.708.803,00 |
| 27.03.2024 | 629,01 | 631,35 | 610,73 | 613,49 | -2,52% | 2.305.178,00 |
| 26.03.2024 | 625,20 | 634,39 | 619,18 | 629,36 | 0,30% | 2.499.244,00 |
| 25.03.2024 | 627,90 | 630,46 | 623,16 | 627,46 | -0,09% | 1.724.677,00 |
| 22.03.2024 | 624,16 | 629,05 | 621,00 | 628,01 | 0,85% | 2.135.688,00 |
| 21.03.2024 | 630,65 | 634,36 | 622,33 | 622,71 | -0,80% | 2.500.273,00 |
| 20.03.2024 | 619,95 | 629,51 | 618,34 | 627,76 | 1,13% | 2.129.988,00 |
| 19.03.2024 | 615,62 | 621,28 | 608,00 | 620,74 | 0,39% | 2.131.648,00 |
| 18.03.2024 | 613,56 | 627,41 | 610,45 | 618,35 | 2,06% | 2.890.859,00 |
| 15.03.2024 | 622,92 | 622,92 | 603,82 | 605,88 | -1,21% | 6.671.629,00 |
| 14.03.2024 | 615,00 | 620,80 | 607,35 | 613,29 | 0,58% | 2.614.616,00 |
| 13.03.2024 | 613,37 | 614,85 | 607,21 | 609,76 | -0,20% | 1.872.266,00 |
| 12.03.2024 | 600,21 | 615,30 | 596,27 | 610,97 | 1,70% | 2.481.984,00 |
| 11.03.2024 | 608,08 | 611,00 | 600,37 | 600,78 | -0,67% | 2.282.875,00 |
| 08.03.2024 | 608,27 | 616,09 | 600,84 | 604,82 | -0,61% | 2.777.243,00 |
| 07.03.2024 | 599,34 | 610,53 | 595,90 | 608,51 | 1,81% | 2.647.550,00 |
| 06.03.2024 | 602,99 | 607,93 | 593,56 | 597,69 | -0,16% | 2.411.251,00 |
| 05.03.2024 | 610,10 | 610,91 | 592,00 | 598,62 | -2,78% | 3.339.874,00 |
| 04.03.2024 | 621,56 | 624,42 | 615,08 | 615,72 | -0,58% | 2.680.396,00 |
| 01.03.2024 | 599,81 | 620,28 | 599,50 | 619,34 | 2,73% | 4.270.305,00 |
| 29.02.2024 | 604,25 | 604,52 | 595,16 | 602,86 | 1,07% | 2.760.215,00 |
| 28.02.2024 | 595,79 | 598,17 | 590,01 | 596,48 | -0,85% | 2.587.214,00 |
| 27.02.2024 | 595,00 | 605,36 | 592,33 | 601,57 | 2,37% | 4.158.933,00 |
| 26.02.2024 | 583,56 | 590,75 | 583,27 | 587,65 | 0,70% | 2.362.985,00 |
| 23.02.2024 | 586,40 | 592,43 | 579,82 | 583,56 | -0,80% | 2.568.852,00 |
| 22.02.2024 | 582,75 | 590,85 | 578,89 | 588,25 | 2,60% | 2.836.824,00 |
| 21.02.2024 | 573,51 | 575,78 | 567,32 | 573,35 | -0,31% | 2.241.145,00 |
| 20.02.2024 | 580,18 | 586,00 | 569,66 | 575,13 | -1,51% | 3.093.166,00 |
| 16.02.2024 | 596,95 | 597,00 | 577,46 | 583,95 | -1,65% | 4.325.689,00 |
| 15.02.2024 | 581,91 | 593,77 | 580,32 | 593,74 | 2,55% | 4.876.013,00 |
| 14.02.2024 | 567,26 | 581,25 | 564,34 | 578,98 | 4,35% | 5.088.775,00 |
| 13.02.2024 | 550,80 | 559,20 | 549,00 | 554,84 | -0,53% | 2.910.150,00 |
| 12.02.2024 | 560,36 | 568,44 | 557,00 | 557,78 | -0,63% | 3.306.400,00 |
| 09.02.2024 | 565,00 | 566,00 | 558,10 | 561,32 | 0,50% | 3.055.698,00 |
| 08.02.2024 | 560,55 | 563,70 | 555,74 | 558,52 | -0,14% | 2.944.961,00 |
| 07.02.2024 | 558,16 | 567,80 | 554,98 | 559,30 | 0,56% | 4.359.438,00 |
| 06.02.2024 | 564,12 | 566,34 | 554,37 | 556,20 | -1,04% | 2.529.387,00 |
| 05.02.2024 | 562,47 | 575,75 | 557,20 | 562,06 | -0,46% | 4.120.797,00 |
| 02.02.2024 | 564,52 | 567,80 | 562,37 | 564,64 | -0,51% | 4.032.843,00 |
| 01.02.2024 | 567,02 | 572,66 | 563,83 | 567,55 | 0,63% | 2.863.965,00 |
| 31.01.2024 | 562,85 | 572,15 | 562,04 | 563,97 | 0,20% | 4.311.394,00 |
| 30.01.2024 | 567,32 | 570,88 | 560,82 | 562,85 | -2,24% | 6.115.408,00 |
| 29.01.2024 | 571,35 | 578,55 | 562,68 | 575,76 | 0,94% | 6.499.492,00 |
| 26.01.2024 | 561,81 | 579,64 | 558,43 | 570,42 | 1,46% | 12.770.571,00 |
| 25.01.2024 | 551,95 | 563,46 | 548,46 | 562,23 | 3,18% | 8.940.412,00 |
| 24.01.2024 | 537,75 | 562,50 | 537,07 | 544,89 | 10,71% | 25.700.408,00 |
| 23.01.2024 | 492,00 | 498,96 | 481,40 | 492,19 | 1,33% | 15.506.024,00 |
| 22.01.2024 | 487,55 | 489,80 | 479,90 | 485,71 | 0,57% | 5.212.309,00 |
| 19.01.2024 | 484,98 | 485,67 | 476,06 | 482,95 | -0,49% | 5.672.351,00 |
| 18.01.2024 | 480,03 | 485,77 | 478,02 | 485,31 | 1,04% | 4.054.399,00 |
| 17.01.2024 | 484,50 | 486,21 | 475,26 | 480,33 | -0,19% | 4.894.593,00 |
| 16.01.2024 | 490,00 | 494,15 | 478,02 | 481,24 | -2,22% | 4.678.974,00 |
| 12.01.2024 | 500,51 | 500,79 | 490,61 | 492,16 | -0,01% | 5.003.718,00 |
| 11.01.2024 | 492,54 | 503,41 | 483,82 | 492,23 | 2,91% | 7.993.265,00 |
| 10.01.2024 | 481,60 | 487,00 | 472,95 | 478,33 | -0,78% | 4.342.448,00 |
| 09.01.2024 | 475,53 | 485,08 | 473,80 | 482,09 | -0,61% | 3.526.757,00 |
| 08.01.2024 | 473,89 | 485,24 | 473,65 | 485,03 | 2,31% | 3.675.775,00 |
| 05.01.2024 | 476,50 | 479,55 | 471,80 | 474,06 | -0,13% | 2.631.250,00 |
| 04.01.2024 | 472,98 | 480,74 | 466,53 | 474,67 | 0,94% | 3.636.513,00 |
| 03.01.2024 | 467,32 | 475,05 | 465,77 | 470,26 | 0,38% | 3.443.694,00 |
| 02.01.2024 | 483,19 | 484,65 | 461,86 | 468,50 | -3,78% | 5.049.423,00 |
| 29.12.2023 | 490,37 | 492,23 | 481,94 | 486,88 | -0,74% | 2.740.555,00 |
| 28.12.2023 | 492,00 | 492,89 | 489,07 | 490,51 | -0,26% | 1.710.492,00 |
| 27.12.2023 | 491,24 | 494,02 | 489,25 | 491,79 | 0,12% | 2.561.330,00 |
| 26.12.2023 | 489,39 | 491,48 | 486,38 | 491,19 | 0,91% | 2.034.517,00 |
| 22.12.2023 | 494,00 | 496,02 | 485,45 | 486,76 | -0,99% | 2.702.672,00 |
| 21.12.2023 | 492,66 | 494,40 | 486,77 | 491,61 | 0,48% | 2.756.225,00 |
| 20.12.2023 | 492,00 | 500,89 | 488,39 | 489,27 | -1,16% | 4.563.690,00 |
| 19.12.2023 | 488,40 | 496,14 | 484,06 | 495,02 | 1,83% | 3.849.014,00 |
| 18.12.2023 | 476,30 | 492,04 | 475,10 | 486,12 | 2,98% | 6.410.660,00 |
| 15.12.2023 | 467,30 | 473,00 | 467,30 | 472,06 | 0,47% | 7.840.992,00 |
| 14.12.2023 | 480,36 | 480,76 | 464,76 | 469,83 | -2,11% | 5.176.437,00 |
| 13.12.2023 | 461,98 | 481,25 | 461,98 | 479,98 | 3,67% | 5.820.192,00 |
| 12.12.2023 | 465,23 | 465,61 | 459,20 | 463,00 | 0,68% | 3.302.660,00 |
| 11.12.2023 | 459,36 | 470,65 | 457,21 | 459,89 | 1,35% | 4.929.662,00 |
| 08.12.2023 | 450,76 | 455,50 | 450,76 | 453,76 | 0,39% | 3.458.384,00 |
| 07.12.2023 | 450,85 | 452,89 | 448,32 | 452,00 | 1,18% | 3.506.722,00 |
| 06.12.2023 | 460,00 | 460,50 | 445,73 | 446,73 | -1,85% | 4.178.755,00 |
| 05.12.2023 | 450,70 | 456,39 | 449,58 | 455,15 | 0,28% | 3.380.674,00 |
| 04.12.2023 | 460,99 | 461,20 | 451,20 | 453,90 | -2,54% | 5.157.713,00 |
| 01.12.2023 | 473,17 | 475,23 | 464,60 | 465,74 | -1,74% | 4.341.471,00 |
| 30.11.2023 | 475,31 | 478,59 | 470,42 | 473,97 | -0,67% | 4.287.349,00 |
| 29.11.2023 | 479,00 | 480,99 | 474,49 | 477,19 | -0,38% | 2.855.540,00 |
| 28.11.2023 | 478,11 | 480,50 | 475,95 | 479,00 | -0,04% | 2.890.164,00 |
| 27.11.2023 | 479,03 | 482,00 | 475,35 | 479,17 | -0,08% | 3.625.924,00 |