73,600$
-0,81%
Echtzeit-Aktienkurs Netflix Inc.
Bid:
Ask:
Aktienkurse zur Netflix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 75,14 | 75,21 | 73,10 | 73,69 | -0,69% | 28.892.688,00 |
| 05.08.2026 | 75,11 | 75,30 | 73,16 | 74,20 | 0,86% | 28.726.379,00 |
| 04.08.2026 | 72,51 | 73,75 | 72,30 | 73,57 | 0,33% | 42.472.930,00 |
| 03.08.2026 | 72,77 | 73,95 | 72,18 | 73,33 | 2,26% | 33.514.175,00 |
| 31.07.2026 | 71,97 | 72,75 | 71,11 | 71,71 | -2,00% | 35.847.452,00 |
| 30.07.2026 | 71,48 | 73,32 | 70,55 | 73,17 | -0,62% | 52.629.062,00 |
| 29.07.2026 | 72,19 | 73,74 | 71,75 | 73,63 | 1,71% | 43.189.959,00 |
| 28.07.2026 | 72,07 | 73,76 | 71,23 | 72,39 | 2,83% | 46.874.688,00 |
| 27.07.2026 | 70,59 | 71,65 | 69,86 | 70,40 | 0,44% | 38.882.731,00 |
| 24.07.2026 | 69,29 | 70,68 | 67,97 | 70,09 | 1,74% | 37.593.514,00 |
| 23.07.2026 | 68,57 | 69,36 | 67,67 | 68,89 | 0,53% | 44.600.650,00 |
| 22.07.2026 | 69,37 | 70,57 | 68,35 | 68,53 | -0,20% | 44.599.925,00 |
| 21.07.2026 | 67,42 | 68,75 | 66,73 | 68,67 | 1,58% | 55.033.158,00 |
| 20.07.2026 | 68,32 | 68,38 | 66,69 | 67,60 | -1,96% | 60.669.125,00 |
| 17.07.2026 | 65,48 | 69,49 | 65,08 | 68,95 | -7,26% | 142.029.238,00 |
| 16.07.2026 | 73,95 | 74,68 | 72,94 | 74,35 | 0,91% | 77.505.204,00 |
| 15.07.2026 | 73,79 | 75,06 | 73,13 | 73,68 | 0,20% | 32.854.299,00 |
| 14.07.2026 | 72,64 | 74,01 | 72,28 | 73,53 | -0,41% | 33.312.090,00 |
| 13.07.2026 | 73,90 | 75,45 | 73,71 | 73,83 | 0,63% | 35.101.790,00 |
| 10.07.2026 | 75,44 | 75,70 | 72,51 | 73,37 | -2,78% | 46.713.938,00 |
| 09.07.2026 | 74,30 | 75,55 | 74,02 | 75,47 | -0,16% | 36.305.650,00 |
| 08.07.2026 | 76,27 | 76,64 | 74,89 | 75,59 | -0,77% | 34.373.499,00 |
| 07.07.2026 | 77,88 | 78,19 | 76,10 | 76,18 | 0,21% | 33.257.274,00 |
| 06.07.2026 | 77,08 | 77,84 | 75,71 | 76,02 | -2,10% | 45.056.559,00 |
| 02.07.2026 | 75,09 | 78,44 | 74,91 | 77,65 | 4,66% | 55.541.744,00 |
| 01.07.2026 | 72,59 | 74,36 | 72,33 | 74,19 | 3,91% | 43.841.796,00 |
| 30.06.2026 | 73,59 | 73,75 | 71,00 | 71,40 | -3,23% | 49.240.896,00 |
| 29.06.2026 | 74,62 | 76,07 | 73,73 | 73,78 | -0,04% | 42.429.603,00 |
| 26.06.2026 | 71,69 | 75,20 | 71,53 | 73,81 | 4,10% | 74.990.265,00 |
| 25.06.2026 | 71,33 | 72,94 | 70,86 | 70,90 | -1,31% | 44.581.985,00 |
| 24.06.2026 | 72,69 | 73,45 | 71,63 | 71,84 | -1,35% | 48.001.454,00 |
| 23.06.2026 | 73,26 | 73,96 | 72,63 | 72,82 | -0,08% | 50.806.831,00 |
| 22.06.2026 | 76,14 | 77,09 | 71,81 | 72,88 | -5,82% | 82.203.261,00 |
| 18.06.2026 | 76,93 | 78,24 | 76,12 | 77,38 | 0,55% | 91.920.414,00 |
| 17.06.2026 | 78,10 | 78,45 | 76,76 | 76,96 | -2,24% | 50.338.782,00 |
| 16.06.2026 | 81,91 | 81,93 | 77,71 | 78,72 | -3,61% | 65.054.025,00 |
| 15.06.2026 | 80,62 | 81,71 | 80,46 | 81,67 | 1,66% | 36.430.801,00 |
| 12.06.2026 | 81,58 | 82,00 | 79,28 | 80,34 | -1,14% | 35.344.169,00 |
| 11.06.2026 | 81,87 | 82,10 | 80,09 | 81,27 | -0,89% | 33.417.643,00 |
| 10.06.2026 | 81,71 | 82,75 | 80,98 | 82,00 | 0,72% | 36.304.581,00 |
| 09.06.2026 | 82,13 | 82,34 | 81,34 | 81,41 | -1,49% | 34.787.190,00 |
| 08.06.2026 | 81,66 | 83,08 | 81,34 | 82,64 | 0,56% | 33.056.688,00 |
| 05.06.2026 | 82,33 | 82,75 | 81,00 | 82,18 | 0,76% | 43.474.112,00 |
| 04.06.2026 | 83,19 | 83,70 | 81,37 | 81,56 | 0,05% | 39.338.810,00 |
| 03.06.2026 | 82,91 | 83,31 | 81,10 | 81,52 | -2,17% | 36.714.742,00 |
| 02.06.2026 | 85,61 | 85,98 | 83,29 | 83,33 | -2,94% | 42.947.161,00 |
| 01.06.2026 | 85,73 | 87,23 | 85,32 | 85,85 | -0,20% | 32.747.221,00 |
| 29.05.2026 | 86,20 | 86,67 | 85,66 | 86,02 | -0,39% | 39.793.616,00 |
| 28.05.2026 | 86,90 | 87,04 | 85,59 | 86,36 | -1,13% | 38.803.803,00 |
| 27.05.2026 | 87,05 | 88,50 | 86,82 | 87,35 | -0,38% | 22.569.537,00 |
| 26.05.2026 | 88,40 | 88,73 | 87,25 | 87,68 | -1,04% | 24.014.542,00 |
| 22.05.2026 | 89,10 | 89,97 | 88,17 | 88,60 | -0,78% | 23.847.195,00 |
| 21.05.2026 | 88,03 | 90,37 | 87,52 | 89,30 | 1,37% | 28.613.851,00 |
| 20.05.2026 | 88,52 | 88,55 | 87,50 | 88,09 | -1,39% | 23.463.363,00 |
| 19.05.2026 | 90,14 | 91,48 | 88,69 | 89,33 | -0,36% | 34.545.729,00 |
| 18.05.2026 | 86,50 | 89,82 | 86,33 | 89,65 | 3,02% | 35.800.481,00 |
| 15.05.2026 | 87,69 | 89,49 | 86,69 | 87,02 | 0,09% | 32.335.655,00 |
| 14.05.2026 | 87,62 | 88,50 | 86,65 | 86,94 | -0,71% | 29.408.300,00 |
| 13.05.2026 | 86,57 | 88,62 | 86,28 | 87,56 | -0,11% | 30.823.502,00 |
| 12.05.2026 | 85,91 | 89,17 | 85,81 | 87,66 | 2,59% | 43.556.595,00 |
| 11.05.2026 | 86,53 | 87,34 | 85,10 | 85,45 | -2,33% | 40.556.459,00 |
| 08.05.2026 | 87,71 | 88,04 | 87,21 | 87,49 | -0,86% | 36.215.113,00 |
| 07.05.2026 | 88,20 | 89,40 | 88,13 | 88,25 | -0,02% | 30.627.603,00 |
| 06.05.2026 | 87,15 | 88,55 | 86,72 | 88,27 | 0,43% | 41.932.442,00 |
| 05.05.2026 | 91,18 | 91,28 | 87,57 | 87,89 | -3,44% | 51.961.335,00 |
| 04.05.2026 | 92,10 | 92,33 | 90,89 | 91,02 | -1,13% | 25.928.818,00 |
| 01.05.2026 | 94,42 | 94,70 | 91,90 | 92,06 | -1,66% | 30.406.881,00 |
| 30.04.2026 | 91,35 | 94,22 | 90,77 | 93,61 | 1,62% | 40.923.012,00 |
| 29.04.2026 | 91,23 | 92,86 | 90,86 | 92,12 | -0,16% | 26.122.087,00 |
| 28.04.2026 | 91,50 | 92,34 | 90,02 | 92,27 | 0,99% | 33.418.126,00 |
| 27.04.2026 | 92,05 | 92,84 | 91,30 | 91,37 | -1,16% | 29.707.439,00 |
| 24.04.2026 | 92,57 | 93,28 | 91,80 | 92,44 | -0,41% | 32.553.177,00 |
| 23.04.2026 | 94,06 | 94,64 | 92,07 | 92,82 | -0,45% | 36.851.674,00 |
| 22.04.2026 | 93,06 | 93,85 | 92,77 | 93,24 | 0,71% | 33.694.345,00 |
| 21.04.2026 | 94,00 | 94,65 | 92,37 | 92,58 | -2,37% | 61.962.275,00 |
| 20.04.2026 | 97,14 | 97,60 | 93,54 | 94,83 | -2,55% | 63.298.264,00 |
| 17.04.2026 | 96,37 | 98,74 | 95,10 | 97,31 | -9,72% | 125.958.732,00 |
| 16.04.2026 | 107,47 | 108,95 | 106,62 | 107,79 | 0,07% | 64.928.250,00 |
| 15.04.2026 | 105,98 | 107,85 | 105,04 | 107,71 | 1,35% | 38.023.679,00 |
| 14.04.2026 | 103,12 | 106,57 | 103,04 | 106,28 | 3,02% | 40.534.865,00 |
| 13.04.2026 | 103,03 | 103,67 | 102,06 | 103,16 | 0,15% | 26.042.804,00 |
| 10.04.2026 | 102,47 | 103,08 | 101,46 | 103,01 | 0,94% | 25.769.905,00 |
| 09.04.2026 | 99,63 | 102,34 | 99,08 | 102,05 | 2,68% | 35.087.760,00 |
| 08.04.2026 | 100,32 | 100,40 | 97,44 | 99,39 | 0,58% | 30.957.619,00 |
| 07.04.2026 | 98,55 | 99,88 | 98,25 | 98,82 | -0,11% | 25.016.718,00 |
| 06.04.2026 | 100,96 | 102,69 | 97,97 | 98,93 | 0,27% | 37.029.334,00 |
| 02.04.2026 | 95,27 | 98,71 | 95,17 | 98,66 | 3,25% | 37.068.024,00 |
| 01.04.2026 | 96,47 | 97,20 | 94,26 | 95,55 | -0,62% | 30.439.305,00 |
| 31.03.2026 | 93,03 | 96,26 | 93,03 | 96,15 | 3,42% | 54.269.957,00 |
| 30.03.2026 | 92,75 | 94,49 | 92,22 | 92,97 | -0,49% | 32.375.138,00 |
| 27.03.2026 | 94,57 | 95,58 | 92,74 | 93,43 | 0,12% | 44.590.673,00 |
| 26.03.2026 | 91,52 | 95,86 | 91,01 | 93,32 | 1,13% | 59.522.026,00 |
| 25.03.2026 | 91,71 | 92,52 | 91,24 | 92,28 | 1,50% | 29.545.625,00 |
| 24.03.2026 | 92,79 | 93,74 | 90,82 | 90,92 | -2,63% | 28.938.033,00 |
| 23.03.2026 | 92,04 | 93,98 | 91,86 | 93,38 | 1,70% | 34.315.874,00 |
| 20.03.2026 | 91,31 | 91,88 | 90,69 | 91,82 | 0,09% | 61.678.012,00 |
| 19.03.2026 | 94,31 | 95,75 | 90,78 | 91,74 | -3,13% | 40.169.250,00 |
| 18.03.2026 | 94,45 | 95,34 | 93,61 | 94,70 | 0,36% | 27.878.318,00 |
| 17.03.2026 | 95,30 | 96,34 | 94,01 | 94,36 | -0,88% | 26.434.496,00 |
| 16.03.2026 | 95,58 | 96,10 | 94,36 | 95,20 | -0,12% | 34.931.831,00 |