18,150€
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,00 | 18,30 | 17,85 | 18,25 | 0,55% | - |
| 11.11.2026 | 17,90 | 18,25 | 17,80 | 18,15 | 3,12% | - |
| 10.11.2026 | 17,90 | 18,00 | 17,50 | 17,60 | -0,85% | - |
| 09.11.2026 | 16,75 | 17,90 | 16,75 | 17,75 | 2,60% | - |
| 06.11.2026 | 17,20 | 17,65 | 17,05 | 17,30 | -2,26% | - |
| 05.11.2026 | 19,70 | 19,80 | 17,00 | 17,70 | -9,92% | - |
| 04.11.2026 | 19,40 | 20,05 | 19,40 | 19,65 | -1,01% | - |
| 03.11.2026 | 19,85 | 20,60 | 19,80 | 19,85 | -2,22% | - |
| 02.11.2026 | 20,30 | 20,60 | 19,90 | 20,30 | 0,00% | - |
| 30.10.2026 | 20,90 | 21,00 | 20,10 | 20,30 | -4,69% | - |
| 29.10.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 0,47% | - |
| 28.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 35,00 |
| 27.10.2026 | 20,10 | 20,90 | 20,10 | 20,90 | 3,98% | - |
| 26.10.2026 | 20,10 | 20,50 | 19,95 | 20,10 | 1,52% | - |
| 23.10.2026 | 19,85 | 20,00 | 19,80 | 19,80 | 1,02% | - |
| 22.10.2026 | 19,85 | 20,15 | 19,35 | 19,60 | -2,49% | - |
| 21.10.2026 | 20,50 | 20,70 | 20,10 | 20,10 | -1,47% | - |
| 20.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | 20,00 |
| 19.10.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 3,00 |
| 16.10.2026 | 19,85 | 19,85 | 19,75 | 19,80 | 0,76% | - |
| 15.10.2026 | 19,50 | 19,85 | 19,35 | 19,65 | -3,20% | - |
| 14.10.2026 | 20,80 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 13.10.2026 | 20,50 | 20,70 | 20,40 | 20,70 | -1,43% | - |
| 12.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 55,00 |
| 09.10.2026 | 20,80 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 08.10.2026 | 20,50 | 20,90 | 20,50 | 20,70 | 1,97% | - |
| 07.10.2026 | 20,50 | 20,70 | 20,20 | 20,30 | -2,40% | - |
| 06.10.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,48% | 50,00 |
| 05.10.2026 | 21,00 | 21,10 | 20,50 | 20,70 | -0,48% | - |
| 02.10.2026 | 20,40 | 20,80 | 20,30 | 20,80 | 5,05% | - |
| 01.10.2026 | 19,80 | 19,85 | 19,65 | 19,80 | 1,02% | - |
| 30.09.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 1,29% | 31,00 |
| 29.09.2026 | 19,30 | 19,80 | 19,30 | 19,35 | 0,52% | - |
| 28.09.2026 | 19,20 | 19,40 | 19,00 | 19,25 | -1,53% | - |
| 25.09.2026 | 19,50 | 19,80 | 19,25 | 19,55 | 0,77% | - |
| 24.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | 326,00 |
| 23.09.2026 | 19,60 | 19,70 | 19,30 | 19,70 | 1,81% | - |
| 22.09.2026 | 19,40 | 19,55 | 19,30 | 19,35 | 1,57% | - |
| 21.09.2026 | 19,10 | 19,30 | 18,80 | 19,05 | 1,06% | - |
| 18.09.2026 | 20,05 | 20,15 | 18,85 | 18,85 | -7,14% | - |
| 17.09.2026 | 19,85 | 20,30 | 19,75 | 20,30 | 5,45% | - |
| 16.09.2026 | 19,00 | 19,40 | 19,00 | 19,25 | 1,05% | - |
| 15.09.2026 | 18,50 | 19,05 | 18,45 | 19,05 | 2,14% | - |
| 14.09.2026 | 19,00 | 19,15 | 18,55 | 18,65 | -1,06% | - |
| 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% | - |