95,730$
13,17%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 94,30 | 96,75 | 90,58 | 96,24 | 13,77% | 15.599,00 |
| 26.02.2026 | 83,20 | 86,50 | 82,80 | 84,59 | 2,29% | 68.949.868,00 |
| 25.02.2026 | 79,43 | 83,12 | 79,25 | 82,70 | 5,97% | 67.584.619,00 |
| 24.02.2026 | 75,73 | 78,12 | 75,21 | 78,04 | 2,66% | 31.789.197,00 |
| 23.02.2026 | 77,79 | 77,83 | 75,01 | 76,02 | -3,37% | 37.940.154,00 |
| 20.02.2026 | 76,61 | 78,85 | 76,40 | 78,67 | 2,17% | 32.411.317,00 |
| 19.02.2026 | 77,75 | 78,70 | 76,59 | 77,00 | -1,27% | 30.139.202,00 |
| 18.02.2026 | 77,32 | 78,32 | 76,28 | 77,99 | 1,29% | 29.883.106,00 |
| 17.02.2026 | 76,92 | 77,87 | 75,30 | 77,00 | 0,17% | 35.961.512,00 |
| 13.02.2026 | 76,14 | 77,18 | 75,53 | 76,87 | 1,33% | 42.292.078,00 |
| 12.02.2026 | 79,11 | 79,15 | 75,23 | 75,86 | -4,72% | 73.516.074,00 |
| 11.02.2026 | 81,96 | 82,48 | 79,45 | 79,62 | -3,15% | 40.840.269,00 |
| 10.02.2026 | 82,72 | 84,66 | 82,09 | 82,21 | 0,91% | 43.595.792,00 |
| 09.02.2026 | 82,18 | 82,21 | 79,87 | 81,47 | -0,89% | 42.200.212,00 |
| 06.02.2026 | 81,02 | 82,49 | 80,65 | 82,20 | 1,64% | 46.154.060,00 |
| 05.02.2026 | 81,49 | 83,30 | 80,54 | 80,87 | 0,89% | 54.805.693,00 |
| 04.02.2026 | 79,99 | 81,44 | 79,23 | 80,16 | 0,28% | 48.963.242,00 |
| 03.02.2026 | 82,23 | 82,45 | 79,62 | 79,94 | -3,41% | 49.789.042,00 |
| 02.02.2026 | 83,53 | 85,27 | 82,72 | 82,76 | -0,87% | 41.445.253,00 |
| 30.01.2026 | 83,10 | 84,06 | 82,78 | 83,49 | 0,40% | 45.755.030,00 |
| 29.01.2026 | 84,31 | 84,38 | 82,35 | 83,16 | -1,75% | 42.278.102,00 |
| 28.01.2026 | 85,63 | 86,47 | 84,30 | 84,64 | -1,10% | 37.762.612,00 |
| 27.01.2026 | 85,28 | 85,60 | 83,88 | 85,58 | -0,14% | 37.790.831,00 |
| 26.01.2026 | 86,92 | 86,94 | 85,35 | 85,70 | -0,49% | 40.941.875,00 |
| 23.01.2026 | 83,43 | 86,30 | 83,28 | 86,12 | 3,09% | 64.520.383,00 |
| 22.01.2026 | 85,02 | 85,10 | 82,98 | 83,54 | -2,13% | 69.113.304,00 |
| 21.01.2026 | 82,52 | 86,00 | 81,93 | 85,36 | -2,18% | 127.940.744,00 |
| 20.01.2026 | 88,97 | 89,90 | 87,02 | 87,26 | -0,84% | 109.729.663,00 |
| 16.01.2026 | 88,34 | 88,51 | 87,78 | 88,00 | -0,06% | 48.130.497,00 |
| 15.01.2026 | 89,02 | 89,89 | 87,82 | 88,05 | -0,56% | 36.945.057,00 |
| 14.01.2026 | 91,24 | 91,58 | 87,95 | 88,55 | -1,96% | 49.737.704,00 |
| 13.01.2026 | 89,44 | 91,15 | 89,07 | 90,32 | 1,02% | 45.221.097,00 |
| 12.01.2026 | 89,69 | 90,34 | 89,33 | 89,41 | -0,06% | 36.290.606,00 |
| 09.01.2026 | 90,03 | 90,05 | 88,32 | 89,46 | -1,18% | 55.579.523,00 |
| 08.01.2026 | 90,45 | 91,25 | 89,58 | 90,53 | -0,22% | 40.068.670,00 |
| 07.01.2026 | 91,56 | 92,42 | 90,06 | 90,73 | 0,09% | 36.525.740,00 |
| 06.01.2026 | 91,54 | 91,64 | 89,74 | 90,65 | -0,89% | 43.330.972,00 |
| 05.01.2026 | 90,92 | 92,63 | 90,84 | 91,46 | 0,52% | 39.183.316,00 |