896,400$
-0,12%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2024 | 688,86 | 711,33 | 688,25 | 698,54 | 1,45% | 4.745.180,00 |
| 19.08.2024 | 674,07 | 688,84 | 672,91 | 688,53 | 2,15% | 2.959.021,00 |
| 16.08.2024 | 669,43 | 680,23 | 665,36 | 674,07 | 1,67% | 3.511.014,00 |
| 15.08.2024 | 668,49 | 673,19 | 659,80 | 663,00 | 0,20% | 2.611.106,00 |
| 14.08.2024 | 648,70 | 663,57 | 648,70 | 661,68 | 2,11% | 3.645.974,00 |
| 13.08.2024 | 638,56 | 650,97 | 635,50 | 648,02 | 2,35% | 2.626.359,00 |
| 12.08.2024 | 631,00 | 639,00 | 627,07 | 633,14 | -0,13% | 1.993.239,00 |
| 09.08.2024 | 622,99 | 636,62 | 622,99 | 633,94 | 0,57% | 1.980.836,00 |
| 08.08.2024 | 621,99 | 632,29 | 616,02 | 630,35 | 3,12% | 3.037.285,00 |
| 07.08.2024 | 616,07 | 632,00 | 610,64 | 611,26 | 0,26% | 2.867.628,00 |
| 06.08.2024 | 600,62 | 622,45 | 600,62 | 609,69 | 1,90% | 3.829.671,00 |
| 05.08.2024 | 587,04 | 604,56 | 587,04 | 598,31 | -2,50% | 3.442.017,00 |
| 02.08.2024 | 620,98 | 625,27 | 608,35 | 613,64 | -1,79% | 3.523.003,00 |
| 01.08.2024 | 629,25 | 646,71 | 617,61 | 624,85 | -0,53% | 3.625.030,00 |
| 31.07.2024 | 626,57 | 633,60 | 622,58 | 628,20 | 0,94% | 2.528.495,00 |
| 30.07.2024 | 630,17 | 634,69 | 617,00 | 622,36 | -0,73% | 2.473.595,00 |
| 29.07.2024 | 634,61 | 634,61 | 623,93 | 626,96 | -0,70% | 2.257.092,00 |
| 26.07.2024 | 645,00 | 646,99 | 629,77 | 631,37 | -0,43% | 3.120.659,00 |
| 25.07.2024 | 641,00 | 649,98 | 621,70 | 634,09 | -0,28% | 4.412.772,00 |
| 24.07.2024 | 635,74 | 652,42 | 632,67 | 635,89 | -1,07% | 4.084.747,00 |
| 23.07.2024 | 647,50 | 649,91 | 641,00 | 642,76 | -0,73% | 2.435.684,00 |
| 22.07.2024 | 639,50 | 656,29 | 632,60 | 647,50 | 2,24% | 5.176.994,00 |
| 19.07.2024 | 660,64 | 678,97 | 629,12 | 633,34 | -1,51% | 9.815.631,00 |
| 18.07.2024 | 656,60 | 657,04 | 639,16 | 643,04 | -0,74% | 6.102.072,00 |
| 17.07.2024 | 650,00 | 650,45 | 639,47 | 647,81 | -1,30% | 3.491.786,00 |
| 16.07.2024 | 661,80 | 663,67 | 649,13 | 656,32 | -0,02% | 2.653.560,00 |
| 15.07.2024 | 647,50 | 667,54 | 646,63 | 656,45 | 1,37% | 3.187.095,00 |
| 12.07.2024 | 652,75 | 655,92 | 643,71 | 647,60 | -0,79% | 3.355.197,00 |
| 11.07.2024 | 672,48 | 672,48 | 647,44 | 652,76 | -3,67% | 4.352.310,00 |
| 10.07.2024 | 685,02 | 687,22 | 673,16 | 677,65 | -1,18% | 2.607.540,00 |
| 09.07.2024 | 690,00 | 695,27 | 684,72 | 685,74 | 0,00% | 2.587.658,00 |
| 08.07.2024 | 687,00 | 688,86 | 681,48 | 685,74 | -0,71% | 1.752.507,00 |
| 05.07.2024 | 682,51 | 697,49 | 677,23 | 690,65 | 1,19% | 2.659.065,00 |
| 03.07.2024 | 677,48 | 683,75 | 675,50 | 682,51 | 0,43% | 1.403.545,00 |