21,800€
11,79%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 9,74% | 40,00 |
| 24.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 40,00 |
| 23.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 3,00 |
| 22.04.2025 | 18,90 | 19,45 | 18,80 | 19,35 | -0,51% | - |
| 17.04.2025 | 19,80 | 19,80 | 19,25 | 19,45 | -1,77% | - |
| 16.04.2025 | 19,40 | 19,80 | 19,30 | 19,80 | -0,50% | - |
| 15.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 180,00 |
| 14.04.2025 | 20,20 | 20,20 | 19,80 | 19,80 | 3,13% | 480,00 |
| 11.04.2025 | 19,80 | 19,80 | 18,90 | 19,20 | -4,71% | - |
| 10.04.2025 | 20,90 | 20,90 | 19,65 | 20,15 | -3,13% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 8,33% | 40,00 |
| 08.04.2025 | 18,90 | 19,85 | 18,90 | 19,20 | 2,13% | - |
| 07.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 32,00 |
| 04.04.2025 | 19,30 | 19,40 | 17,60 | 18,40 | -7,07% | - |
| 03.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -15,38% | 90,00 |
| 02.04.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | 51,00 |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 2,00 |
| 31.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 3,00 |
| 28.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 45,00 |
| 27.03.2025 | 22,90 | 23,30 | 22,50 | 23,20 | 2,20% | - |
| 26.03.2025 | 22,90 | 23,20 | 22,70 | 22,70 | 0,00% | - |
| 25.03.2025 | 22,90 | 22,90 | 22,40 | 22,70 | -0,44% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,17% | 46,00 |
| 21.03.2025 | 22,30 | 22,30 | 21,90 | 22,10 | -1,78% | - |
| 20.03.2025 | 22,90 | 23,10 | 22,50 | 22,50 | 1,35% | - |
| 19.03.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | 4,00 |
| 18.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 22,00 |
| 17.03.2025 | 21,90 | 22,60 | 21,50 | 21,60 | -0,92% | - |
| 14.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | 39,00 |
| 13.03.2025 | 22,30 | 22,50 | 21,30 | 21,30 | -2,29% | - |
| 12.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 50,00 |
| 11.03.2025 | 20,30 | 21,60 | 19,70 | 21,10 | 4,46% | - |
| 10.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | 266,00 |
| 07.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -4,00% | 145,00 |
| 06.03.2025 | 22,80 | 23,00 | 21,90 | 22,50 | -0,88% | - |
| 05.03.2025 | 23,40 | 23,40 | 22,60 | 22,70 | -2,99% | - |
| 04.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | 258,00 |
| 03.03.2025 | 25,40 | 25,60 | 24,00 | 24,00 | -3,61% | 52,00 |
| 28.02.2025 | 24,90 | 25,10 | 24,30 | 24,90 | -0,80% | - |
| 27.02.2025 | 25,20 | 25,40 | 24,50 | 25,10 | 3,72% | - |
| 26.02.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | 402,00 |
| 25.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 64,00 |
| 24.02.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -3,53% | 50,00 |
| 21.02.2025 | 25,80 | 26,10 | 25,30 | 25,50 | 0,00% | - |
| 20.02.2025 | 26,00 | 26,10 | 25,10 | 25,50 | 2,00% | - |
| 19.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -8,09% | 69,00 |
| 18.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 50,00 |
| 17.02.2025 | 27,20 | 27,30 | 27,20 | 27,20 | -1,45% | - |
| 14.02.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,78% | 40,00 |
| 13.02.2025 | 28,30 | 29,30 | 28,10 | 28,10 | -5,70% | - |
| 12.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 50,00 |
| 11.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 30,00 |
| 10.02.2025 | 28,60 | 29,30 | 28,10 | 29,10 | 5,43% | - |
| 07.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 2,00 |
| 06.02.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 1,49% | 297,00 |
| 05.02.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 4,00 |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 30,00 |
| 03.02.2025 | 26,50 | 26,70 | 26,00 | 26,40 | -2,58% | - |
| 31.01.2025 | 26,90 | 27,30 | 26,50 | 27,10 | 3,04% | - |
| 30.01.2025 | 25,70 | 26,50 | 25,30 | 26,30 | 3,14% | - |
| 29.01.2025 | 25,50 | 25,70 | 25,00 | 25,50 | 1,59% | - |
| 28.01.2025 | 24,80 | 25,30 | 24,60 | 25,10 | 2,87% | - |
| 27.01.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -8,96% | 457,00 |
| 24.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 10,00 |
| 23.01.2025 | 27,00 | 27,50 | 26,70 | 27,10 | 1,12% | - |
| 22.01.2025 | 26,80 | 26,80 | 26,60 | 26,80 | 1,13% | 88,00 |
| 21.01.2025 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 20.01.2025 | 26,40 | 26,40 | 26,20 | 26,30 | 0,38% | - |
| 17.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 52,00 |
| 16.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 95,00 |
| 15.01.2025 | 25,50 | 26,30 | 25,50 | 25,80 | 0,00% | - |
| 14.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 7,00 |
| 13.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 1.309,00 |
| 10.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 238,00 |
| 09.01.2025 | 26,10 | 26,10 | 26,00 | 26,10 | -1,14% | - |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 229,00 |
| 07.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 2,00 |
| 06.01.2025 | 26,70 | 26,90 | 26,10 | 26,30 | -1,13% | - |
| 03.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 379,00 |
| 02.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 76,00 |
| 30.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 141,00 |
| 27.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 138,00 |
| 23.12.2024 | 27,20 | 28,00 | 26,60 | 26,60 | -4,32% | 1.872,00 |
| 20.12.2024 | 25,60 | 27,80 | 25,00 | 27,80 | 6,92% | 162,00 |
| 19.12.2024 | 28,20 | 28,20 | 25,80 | 26,00 | 0,78% | 563,00 |
| 18.12.2024 | 25,00 | 28,80 | 25,00 | 25,80 | 6,17% | 606,00 |
| 17.12.2024 | 24,80 | 25,00 | 24,10 | 24,30 | -0,41% | - |
| 16.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 10,00 |
| 13.12.2024 | 24,40 | 24,40 | 23,90 | 24,10 | -0,82% | - |
| 12.12.2024 | 23,90 | 24,70 | 23,90 | 24,30 | 0,41% | - |
| 11.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 243,00 |
| 10.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 349,00 |
| 09.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 1,00 |
| 06.12.2024 | 24,00 | 24,40 | 23,20 | 23,50 | -2,89% | - |
| 05.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 74,00 |
| 04.12.2024 | 24,30 | 24,70 | 23,90 | 24,00 | -0,83% | - |
| 03.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | 30,00 |
| 02.12.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -0,43% | 599,00 |
| 29.11.2024 | 22,90 | 23,20 | 22,70 | 23,10 | 0,87% | - |
| 28.11.2024 | 22,90 | 22,90 | 22,80 | 22,90 | -2,97% | - |