19,000€
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,35 | 19,35 | 19,00 | 19,10 | 0,53% | - |
| 26.03.2026 | 19,20 | 19,60 | 19,00 | 19,00 | -3,06% | 1.493,00 |
| 25.03.2026 | 21,40 | 21,60 | 19,20 | 19,60 | -8,41% | 1.862,00 |
| 24.03.2026 | 22,60 | 22,60 | 20,60 | 21,40 | 12,63% | 2.330,00 |
| 23.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 6,00 |
| 20.03.2026 | 18,45 | 18,50 | 18,30 | 18,40 | -0,81% | - |
| 19.03.2026 | 18,75 | 19,05 | 18,45 | 18,55 | -1,85% | - |
| 18.03.2026 | 18,90 | 19,20 | 18,70 | 18,90 | 1,07% | - |
| 17.03.2026 | 18,95 | 19,35 | 18,65 | 18,70 | -1,32% | - |
| 16.03.2026 | 19,05 | 19,10 | 18,70 | 18,95 | 2,16% | - |
| 13.03.2026 | 18,35 | 18,75 | 18,35 | 18,55 | -0,27% | - |
| 12.03.2026 | 18,45 | 18,85 | 18,30 | 18,60 | 1,92% | - |
| 11.03.2026 | 18,15 | 18,55 | 18,10 | 18,25 | 0,55% | - |
| 10.03.2026 | 17,75 | 18,25 | 17,75 | 18,15 | 3,12% | - |
| 09.03.2026 | 17,25 | 17,60 | 17,05 | 17,60 | -1,95% | - |
| 06.03.2026 | 18,10 | 18,20 | 17,55 | 17,95 | -1,37% | - |
| 05.03.2026 | 18,60 | 18,70 | 18,20 | 18,20 | 0,00% | - |
| 04.03.2026 | 17,90 | 18,30 | 17,80 | 18,20 | 2,25% | - |
| 03.03.2026 | 17,30 | 17,80 | 17,30 | 17,80 | 2,89% | 4,00 |
| 02.03.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | 82,00 |
| 27.02.2026 | 17,30 | 17,40 | 17,00 | 17,20 | -1,43% | - |
| 26.02.2026 | 17,50 | 17,65 | 17,45 | 17,45 | 0,00% | - |
| 25.02.2026 | 17,20 | 17,50 | 17,15 | 17,45 | 0,87% | - |
| 24.02.2026 | 17,20 | 17,65 | 17,10 | 17,30 | 2,98% | - |
| 23.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -4,82% | 100,00 |
| 20.02.2026 | 17,80 | 17,95 | 17,60 | 17,65 | -0,28% | - |
| 19.02.2026 | 17,40 | 17,70 | 17,40 | 17,70 | -0,56% | 544,00 |
| 18.02.2026 | 18,00 | 18,20 | 17,70 | 17,80 | -1,11% | - |
| 17.02.2026 | 18,45 | 18,55 | 17,55 | 18,00 | -1,64% | - |
| 16.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 6,09% | 1,00 |
| 13.02.2026 | 17,20 | 17,30 | 17,15 | 17,25 | 2,07% | - |
| 12.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | 1,00 |
| 11.02.2026 | 17,30 | 17,60 | 17,05 | 17,30 | -1,70% | - |
| 10.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | 340,00 |
| 09.02.2026 | 17,30 | 17,55 | 17,00 | 17,45 | 0,87% | - |
| 06.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | 50,00 |
| 05.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | 50,00 |
| 04.02.2026 | 17,50 | 17,50 | 17,30 | 17,30 | -1,42% | 572,00 |
| 03.02.2026 | 17,80 | 18,10 | 17,15 | 17,55 | 0,29% | - |
| 02.02.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -0,28% | 64,00 |
| 30.01.2026 | 17,30 | 17,75 | 17,25 | 17,55 | 1,15% | - |
| 29.01.2026 | 18,00 | 18,10 | 17,15 | 17,35 | -3,88% | - |
| 28.01.2026 | 18,30 | 18,50 | 17,85 | 18,05 | -0,55% | - |
| 27.01.2026 | 18,30 | 18,40 | 18,05 | 18,15 | 0,00% | - |
| 26.01.2026 | 17,90 | 18,30 | 17,80 | 18,15 | -0,27% | - |
| 23.01.2026 | 18,40 | 18,45 | 18,20 | 18,20 | -0,55% | - |
| 22.01.2026 | 18,70 | 18,70 | 18,30 | 18,30 | 0,27% | 57,00 |
| 21.01.2026 | 18,40 | 18,50 | 18,10 | 18,25 | -2,41% | - |
| 20.01.2026 | 18,95 | 19,00 | 18,55 | 18,70 | -1,58% | - |
| 19.01.2026 | 19,00 | 19,15 | 19,00 | 19,00 | -1,55% | - |
| 16.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 202,00 |
| 15.01.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 2,86% | 500,00 |
| 14.01.2026 | 19,70 | 19,85 | 19,15 | 19,25 | -3,99% | - |
| 13.01.2026 | 20,00 | 20,10 | 19,85 | 20,05 | 1,01% | - |
| 12.01.2026 | 20,05 | 20,20 | 19,70 | 19,85 | -1,73% | - |
| 09.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 2,00 |
| 08.01.2026 | 20,50 | 20,60 | 20,10 | 20,30 | 1,00% | - |
| 07.01.2026 | 20,70 | 21,00 | 20,10 | 20,10 | -1,95% | - |
| 06.01.2026 | 20,90 | 20,90 | 20,40 | 20,50 | -1,44% | - |
| 05.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 02.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 2,00 |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 9,00 |
| 29.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,39% | 1,00 |
| 23.12.2025 | 20,70 | 21,30 | 20,70 | 20,90 | 0,48% | - |
| 22.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 293,00 |
| 19.12.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 499,00 |
| 18.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 25,00 |
| 17.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 33,00 |
| 16.12.2025 | 19,80 | 20,30 | 19,50 | 20,10 | 0,50% | - |
| 15.12.2025 | 21,20 | 21,20 | 20,00 | 20,00 | -8,26% | 76,00 |
| 12.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 94,00 |
| 11.12.2025 | 21,70 | 22,20 | 21,50 | 21,60 | -4,00% | - |
| 10.12.2025 | 22,90 | 22,90 | 22,30 | 22,50 | -2,60% | - |
| 09.12.2025 | 23,20 | 23,30 | 22,90 | 23,10 | -0,43% | - |
| 08.12.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 419,00 |
| 05.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 50,00 |
| 04.12.2025 | 22,40 | 23,50 | 22,20 | 22,90 | 4,57% | - |
| 03.12.2025 | 22,00 | 22,30 | 21,60 | 21,90 | -0,90% | - |
| 02.12.2025 | 22,30 | 22,50 | 21,90 | 22,10 | -3,07% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 52,00 |
| 28.11.2025 | 22,50 | 22,80 | 22,30 | 22,50 | 0,45% | - |
| 27.11.2025 | 22,40 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 26.11.2025 | 22,10 | 22,50 | 21,90 | 22,50 | 0,45% | - |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 5,00 |
| 24.11.2025 | 21,90 | 22,50 | 21,50 | 22,10 | 4,25% | - |
| 21.11.2025 | 21,00 | 21,20 | 20,90 | 21,20 | -3,64% | - |
| 20.11.2025 | 21,60 | 22,50 | 21,20 | 22,00 | 3,77% | - |
| 19.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 31,00 |
| 18.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 17.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | 1,00 |
| 14.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 300,00 |
| 13.11.2025 | 25,70 | 25,70 | 24,10 | 24,40 | -5,79% | - |
| 12.11.2025 | 25,50 | 26,10 | 25,30 | 25,90 | 1,17% | - |
| 11.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 65,00 |
| 10.11.2025 | 25,60 | 26,30 | 25,50 | 25,60 | 1,99% | - |
| 07.11.2025 | 25,30 | 25,40 | 25,10 | 25,10 | -1,57% | - |
| 06.11.2025 | 25,30 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 05.11.2025 | 25,80 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 04.11.2025 | 27,10 | 27,20 | 25,90 | 26,10 | -13,58% | - |
| 03.11.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 2,03% | 12,00 |