25,300$
-0,82%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,54 | 25,80 | 24,90 | 25,32 | -0,74% | 479.961,00 |
| 03.12.2024 | 24,52 | 25,64 | 24,45 | 25,51 | 3,83% | 318.996,00 |
| 02.12.2024 | 24,59 | 24,86 | 23,96 | 24,57 | -0,12% | 355.749,00 |
| 29.11.2024 | 24,25 | 24,66 | 23,89 | 24,60 | 2,33% | 185.161,00 |
| 27.11.2024 | 25,20 | 25,39 | 23,89 | 24,04 | -4,11% | 346.005,00 |
| 26.11.2024 | 24,30 | 25,20 | 24,30 | 25,07 | 3,13% | 409.939,00 |
| 25.11.2024 | 24,48 | 25,02 | 24,23 | 24,31 | 0,04% | 449.585,00 |
| 22.11.2024 | 24,00 | 24,43 | 23,97 | 24,30 | 1,67% | 344.048,00 |
| 21.11.2024 | 24,21 | 24,30 | 23,88 | 23,90 | -0,83% | 37.693,00 |
| 20.11.2024 | 24,23 | 24,34 | 23,66 | 24,10 | -0,29% | 215.358,00 |
| 19.11.2024 | 24,40 | 24,43 | 23,91 | 24,17 | -1,19% | 405.329,00 |
| 18.11.2024 | 24,04 | 24,92 | 23,83 | 24,46 | 1,28% | 414.553,00 |
| 15.11.2024 | 24,36 | 24,52 | 23,88 | 24,15 | 0,00% | 500.111,00 |
| 14.11.2024 | 24,26 | 24,56 | 23,69 | 24,15 | 1,60% | 365.594,00 |
| 13.11.2024 | 24,39 | 24,45 | 23,71 | 23,77 | -1,78% | 396.130,00 |
| 12.11.2024 | 24,49 | 24,64 | 23,89 | 24,20 | -1,91% | 332.121,00 |
| 11.11.2024 | 24,45 | 25,06 | 24,45 | 24,67 | 1,48% | 423.283,00 |
| 08.11.2024 | 23,56 | 24,51 | 23,43 | 24,31 | 3,76% | 646.463,00 |
| 07.11.2024 | 23,49 | 24,06 | 23,35 | 23,43 | -0,23% | 469.798,00 |
| 06.11.2024 | 24,00 | 24,40 | 23,19 | 23,49 | 1,71% | 379.535,00 |
| 05.11.2024 | 23,04 | 23,40 | 22,94 | 23,09 | -0,26% | 369.664,00 |
| 04.11.2024 | 22,76 | 23,57 | 22,76 | 23,15 | 1,62% | 459.196,00 |
| 01.11.2024 | 21,59 | 23,10 | 21,48 | 22,78 | 3,97% | 589.501,00 |
| 31.10.2024 | 20,21 | 21,98 | 20,05 | 21,91 | 5,90% | 412.155,00 |
| 30.10.2024 | 20,28 | 20,72 | 20,08 | 20,69 | 1,12% | 235.854,00 |
| 29.10.2024 | 20,32 | 20,57 | 20,18 | 20,46 | 0,20% | 154.883,00 |
| 28.10.2024 | 20,43 | 20,58 | 20,23 | 20,42 | 0,99% | 154.184,00 |
| 25.10.2024 | 20,24 | 20,62 | 20,17 | 20,22 | 0,30% | 160.238,00 |
| 24.10.2024 | 20,40 | 20,52 | 19,97 | 20,16 | -0,84% | 180.875,00 |
| 23.10.2024 | 20,82 | 20,90 | 20,12 | 20,33 | -3,05% | 194.751,00 |
| 22.10.2024 | 21,16 | 21,22 | 20,82 | 20,97 | -1,04% | 147.409,00 |
| 21.10.2024 | 21,49 | 21,69 | 21,09 | 21,19 | -1,53% | 185.486,00 |
| 18.10.2024 | 21,81 | 22,06 | 21,46 | 21,52 | -1,47% | 200.017,00 |
| 17.10.2024 | 21,51 | 22,24 | 21,20 | 21,84 | 0,88% | 342.863,00 |
| 16.10.2024 | 21,35 | 21,69 | 21,02 | 21,65 | 2,70% | 236.314,00 |
| 15.10.2024 | 20,72 | 21,36 | 20,63 | 21,08 | 1,88% | 221.385,00 |
| 14.10.2024 | 20,85 | 20,94 | 20,49 | 20,69 | -0,77% | 138.142,00 |
| 11.10.2024 | 19,90 | 20,98 | 19,90 | 20,85 | 4,93% | 225.160,00 |
| 10.10.2024 | 20,37 | 20,58 | 19,76 | 19,87 | -3,78% | 313.026,00 |
| 09.10.2024 | 20,59 | 21,25 | 20,35 | 20,65 | 0,02% | 267.382,00 |
| 08.10.2024 | 19,40 | 20,68 | 19,17 | 20,65 | 7,25% | 404.997,00 |
| 07.10.2024 | 19,21 | 19,52 | 19,01 | 19,25 | -0,26% | 120.962,00 |
| 04.10.2024 | 19,25 | 19,38 | 18,98 | 19,30 | 1,21% | 142.909,00 |
| 03.10.2024 | 19,63 | 19,63 | 18,88 | 19,07 | -3,69% | 215.581,00 |
| 02.10.2024 | 19,94 | 20,23 | 19,63 | 19,80 | -0,45% | 235.429,00 |
| 01.10.2024 | 19,99 | 20,18 | 19,71 | 19,89 | -0,80% | 271.142,00 |
| 30.09.2024 | 19,81 | 20,32 | 19,81 | 20,05 | 0,96% | 301.138,00 |
| 27.09.2024 | 20,14 | 20,14 | 19,62 | 19,86 | -0,25% | 317.227,00 |
| 26.09.2024 | 20,45 | 20,45 | 19,74 | 19,91 | -1,29% | 271.597,00 |
| 25.09.2024 | 20,82 | 21,00 | 20,06 | 20,17 | -2,89% | 293.235,00 |
| 24.09.2024 | 20,14 | 20,79 | 19,87 | 20,77 | 3,49% | 354.311,00 |
| 23.09.2024 | 20,41 | 20,48 | 19,87 | 20,07 | -0,99% | 307.522,00 |
| 20.09.2024 | 20,52 | 20,72 | 20,24 | 20,27 | -2,08% | 661.067,00 |
| 19.09.2024 | 21,28 | 21,28 | 20,59 | 20,70 | 0,78% | 214.276,00 |
| 18.09.2024 | 20,94 | 21,31 | 20,47 | 20,54 | -1,77% | 322.833,00 |
| 17.09.2024 | 21,49 | 21,49 | 20,47 | 20,91 | -2,11% | 435.303,00 |
| 16.09.2024 | 22,13 | 22,13 | 21,01 | 21,36 | -2,64% | 380.721,00 |
| 13.09.2024 | 21,55 | 22,62 | 21,03 | 21,94 | 5,28% | 1.091.968,00 |
| 12.09.2024 | 19,67 | 21,94 | 19,64 | 20,84 | 30,99% | 3.049.103,00 |
| 11.09.2024 | 15,87 | 15,97 | 15,40 | 15,91 | -0,31% | 202.427,00 |
| 10.09.2024 | 15,98 | 16,00 | 15,68 | 15,96 | 0,38% | 134.742,00 |
| 09.09.2024 | 15,80 | 16,09 | 15,66 | 15,90 | 0,89% | 136.421,00 |
| 06.09.2024 | 16,11 | 16,30 | 15,53 | 15,76 | -1,99% | 221.120,00 |
| 05.09.2024 | 16,73 | 16,79 | 15,98 | 16,08 | -3,83% | 184.498,00 |
| 04.09.2024 | 16,38 | 17,17 | 16,20 | 16,72 | 2,45% | 252.846,00 |
| 03.09.2024 | 16,62 | 17,09 | 16,16 | 16,32 | 0,55% | 321.161,00 |
| 30.08.2024 | 16,20 | 16,28 | 15,96 | 16,23 | -0,06% | 209.667,00 |
| 29.08.2024 | 16,34 | 16,49 | 16,11 | 16,24 | 0,19% | 155.018,00 |
| 28.08.2024 | 15,93 | 16,46 | 15,77 | 16,21 | 1,57% | 160.245,00 |
| 27.08.2024 | 16,66 | 16,66 | 15,95 | 15,96 | -3,74% | 185.582,00 |
| 26.08.2024 | 15,88 | 16,62 | 15,78 | 16,58 | 5,07% | 271.732,00 |
| 23.08.2024 | 15,67 | 15,97 | 15,35 | 15,78 | 1,48% | 138.753,00 |
| 22.08.2024 | 16,02 | 16,02 | 15,51 | 15,55 | -3,12% | 107.009,00 |
| 21.08.2024 | 15,98 | 16,22 | 15,77 | 16,05 | 0,82% | 193.298,00 |
| 20.08.2024 | 15,50 | 16,00 | 15,36 | 15,92 | 2,38% | 152.749,00 |
| 19.08.2024 | 15,05 | 15,58 | 15,05 | 15,55 | 2,57% | 193.556,00 |
| 16.08.2024 | 15,15 | 15,44 | 15,15 | 15,16 | -2,13% | 208.668,00 |
| 15.08.2024 | 15,41 | 15,72 | 15,38 | 15,49 | 2,11% | 148.728,00 |
| 14.08.2024 | 15,50 | 15,60 | 15,06 | 15,17 | -1,94% | 125.009,00 |
| 13.08.2024 | 15,00 | 15,53 | 14,87 | 15,47 | 3,20% | 172.337,00 |
| 12.08.2024 | 15,30 | 15,42 | 14,86 | 14,99 | -1,32% | 204.238,00 |
| 09.08.2024 | 15,33 | 15,36 | 14,98 | 15,19 | -1,11% | 157.720,00 |
| 08.08.2024 | 15,22 | 15,45 | 15,03 | 15,36 | 2,33% | 132.908,00 |
| 07.08.2024 | 14,85 | 15,25 | 14,85 | 15,01 | 2,67% | 189.730,00 |
| 06.08.2024 | 14,64 | 14,81 | 14,42 | 14,62 | 0,27% | 250.876,00 |
| 05.08.2024 | 14,26 | 14,84 | 13,96 | 14,58 | -4,39% | 268.458,00 |
| 02.08.2024 | 15,82 | 15,82 | 15,21 | 15,25 | -7,18% | 292.206,00 |
| 01.08.2024 | 16,85 | 18,66 | 15,99 | 16,43 | 3,46% | 547.931,00 |
| 31.07.2024 | 16,20 | 16,30 | 15,71 | 15,88 | -0,94% | 334.090,00 |
| 30.07.2024 | 15,92 | 16,14 | 15,89 | 16,03 | 0,69% | 134.370,00 |
| 29.07.2024 | 15,91 | 16,00 | 15,48 | 15,92 | -0,50% | 128.472,00 |
| 26.07.2024 | 15,79 | 16,02 | 15,64 | 16,00 | 2,56% | 144.049,00 |
| 25.07.2024 | 15,31 | 15,71 | 15,23 | 15,60 | 2,43% | 146.513,00 |
| 24.07.2024 | 15,44 | 15,63 | 15,20 | 15,23 | -1,93% | 106.865,00 |
| 23.07.2024 | 15,29 | 15,62 | 15,23 | 15,53 | 1,11% | 124.740,00 |
| 22.07.2024 | 15,18 | 15,38 | 14,87 | 15,36 | 1,32% | 115.029,00 |
| 19.07.2024 | 15,30 | 15,30 | 15,00 | 15,16 | -0,72% | 110.275,00 |
| 18.07.2024 | 15,71 | 16,33 | 15,24 | 15,27 | -3,29% | 207.696,00 |
| 17.07.2024 | 15,42 | 15,87 | 15,33 | 15,79 | 1,09% | 203.913,00 |
| 16.07.2024 | 15,24 | 15,64 | 15,18 | 15,62 | 3,24% | 187.130,00 |