18,750€
-0,53%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 19,00 | 19,15 | 18,85 | 18,95 | 0,53% | - |
| 11.09.2026 | 18,10 | 18,90 | 18,10 | 18,85 | 3,29% | - |
| 10.09.2026 | 17,90 | 18,30 | 17,75 | 18,25 | 1,96% | - |
| 09.09.2026 | 18,20 | 18,35 | 17,90 | 17,90 | -1,92% | - |
| 08.09.2026 | 18,45 | 18,45 | 17,95 | 18,25 | -0,27% | - |
| 07.09.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 04.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 109,00 |
| 03.09.2026 | 18,00 | 18,45 | 17,95 | 18,45 | 1,37% | - |
| 02.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 6,00 |
| 01.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 3,00 |
| 31.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 336,00 |
| 28.08.2026 | 18,80 | 18,95 | 18,65 | 18,70 | -0,53% | - |
| 27.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,45% | 56,00 |
| 26.08.2026 | 18,30 | 18,70 | 18,05 | 18,35 | 1,10% | - |
| 25.08.2026 | 17,90 | 18,25 | 17,75 | 18,15 | 2,54% | - |
| 24.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 500,00 |
| 21.08.2026 | 18,10 | 18,45 | 17,85 | 18,00 | 0,28% | - |
| 20.08.2026 | 18,60 | 18,75 | 17,90 | 17,95 | -5,03% | - |
| 19.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 19,00 |
| 18.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,29% | 100,00 |
| 17.08.2026 | 21,00 | 21,10 | 19,55 | 19,65 | -4,61% | - |
| 14.08.2026 | 20,40 | 20,80 | 20,40 | 20,60 | -0,48% | 48,00 |
| 13.08.2026 | 21,00 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 12.08.2026 | 20,70 | 21,10 | 20,50 | 20,90 | 2,96% | - |
| 11.08.2026 | 20,00 | 20,60 | 20,00 | 20,30 | -0,98% | - |
| 10.08.2026 | 20,50 | 20,80 | 19,95 | 20,50 | 1,49% | - |
| 07.08.2026 | 20,40 | 20,40 | 19,90 | 20,20 | -3,81% | 1.066,00 |
| 06.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 80,00 |
| 05.08.2026 | 21,30 | 21,40 | 20,70 | 21,10 | 0,48% | - |
| 04.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 03.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 3,00 |
| 31.07.2026 | 20,05 | 20,90 | 19,85 | 20,90 | 3,47% | - |
| 30.07.2026 | 20,00 | 20,50 | 19,85 | 20,20 | -6,48% | - |
| 29.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 262,00 |
| 28.07.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 498,00 |
| 27.07.2026 | 22,20 | 22,20 | 21,60 | 21,80 | 0,00% | - |
| 24.07.2026 | 21,90 | 22,10 | 21,50 | 21,80 | -0,91% | - |
| 23.07.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 3,29% | 571,00 |
| 22.07.2026 | 21,10 | 21,30 | 20,80 | 21,30 | 0,47% | - |
| 21.07.2026 | 20,40 | 21,20 | 20,40 | 21,20 | 4,43% | 44,00 |
| 20.07.2026 | 19,60 | 20,50 | 19,60 | 20,30 | 3,84% | - |
| 17.07.2026 | 19,30 | 19,85 | 19,10 | 19,55 | 1,56% | - |
| 16.07.2026 | 19,50 | 19,50 | 18,90 | 19,25 | 0,26% | - |
| 15.07.2026 | 20,40 | 20,40 | 19,20 | 19,20 | -4,95% | 590,00 |
| 14.07.2026 | 20,05 | 20,30 | 19,95 | 20,20 | 2,54% | - |
| 13.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | 50,00 |
| 10.07.2026 | 20,00 | 20,30 | 19,85 | 20,10 | 1,26% | - |
| 09.07.2026 | 19,30 | 19,85 | 19,05 | 19,85 | 5,59% | - |
| 08.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 50,00 |
| 07.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 21,00 |
| 06.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 1,00 |
| 03.07.2026 | 19,00 | 19,00 | 18,90 | 18,95 | -1,56% | - |
| 02.07.2026 | 20,20 | 20,40 | 19,25 | 19,25 | -7,45% | - |
| 01.07.2026 | 20,60 | 20,80 | 20,20 | 20,80 | 3,48% | 385,00 |
| 30.06.2026 | 20,20 | 20,50 | 19,85 | 20,10 | -0,50% | - |
| 29.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | 24,00 |
| 26.06.2026 | 19,85 | 19,90 | 19,60 | 19,75 | -0,50% | - |
| 25.06.2026 | 20,80 | 21,10 | 19,80 | 19,85 | -4,11% | - |
| 24.06.2026 | 20,60 | 21,20 | 20,50 | 20,70 | 0,00% | - |
| 23.06.2026 | 20,05 | 21,10 | 20,00 | 20,70 | 2,99% | - |
| 22.06.2026 | 20,05 | 20,30 | 19,75 | 20,10 | -0,50% | - |
| 19.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 55,00 |
| 18.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | 308,00 |
| 17.06.2026 | 21,40 | 21,40 | 20,80 | 20,80 | -1,42% | 602,00 |
| 16.06.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 15.06.2026 | 21,50 | 21,70 | 20,70 | 21,10 | 0,00% | - |
| 12.06.2026 | 21,00 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 11.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 42,00 |
| 10.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 265,00 |
| 09.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 3,00 |
| 08.06.2026 | 21,00 | 21,70 | 20,80 | 21,50 | -2,27% | - |
| 05.06.2026 | 21,90 | 22,40 | 21,70 | 22,00 | -1,79% | - |
| 04.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 484,00 |
| 03.06.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | 300,00 |
| 02.06.2026 | 23,40 | 23,40 | 22,80 | 22,80 | -1,72% | 221,00 |
| 01.06.2026 | 22,20 | 23,20 | 22,20 | 23,20 | 4,50% | 89,00 |
| 29.05.2026 | 22,10 | 22,20 | 22,00 | 22,20 | 0,45% | - |
| 28.05.2026 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 27.05.2026 | 22,40 | 22,70 | 22,00 | 22,10 | -0,45% | - |
| 26.05.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,45% | 530,00 |
| 25.05.2026 | 22,50 | 22,50 | 22,30 | 22,30 | 1,83% | - |
| 22.05.2026 | 21,50 | 22,10 | 21,50 | 21,90 | 2,82% | - |
| 21.05.2026 | 21,00 | 21,40 | 20,90 | 21,30 | 0,95% | - |
| 20.05.2026 | 21,20 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 19.05.2026 | 21,40 | 21,40 | 21,20 | 21,40 | -0,47% | 450,00 |
| 18.05.2026 | 21,20 | 21,80 | 21,20 | 21,50 | -2,71% | - |
| 15.05.2026 | 21,90 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 14.05.2026 | 22,00 | 22,50 | 21,70 | 22,10 | 0,45% | - |
| 13.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 283,00 |
| 12.05.2026 | 22,30 | 22,60 | 21,70 | 21,70 | -3,13% | - |
| 11.05.2026 | 23,80 | 23,80 | 22,40 | 22,40 | -5,08% | 1.205,00 |
| 08.05.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 7,27% | 300,00 |
| 07.05.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -0,45% | 130,00 |
| 06.05.2026 | 22,00 | 22,10 | 21,40 | 22,10 | 2,79% | - |
| 05.05.2026 | 21,20 | 21,70 | 20,90 | 21,50 | -0,46% | - |
| 04.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 4,00 |
| 30.04.2026 | 22,40 | 22,40 | 20,80 | 20,80 | -1,89% | 866,00 |
| 29.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 100,00 |
| 28.04.2026 | 21,40 | 21,40 | 20,60 | 20,60 | -6,36% | 194,00 |
| 27.04.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 0,46% | 2,00 |