77,455€
0,05%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 78,27 | 78,28 | 76,45 | 76,72 | -0,91% | - |
| 24.04.2025 | 74,33 | 77,42 | 73,69 | 77,42 | 3,20% | 124,00 |
| 23.04.2025 | 74,10 | 76,50 | 74,10 | 75,02 | 4,43% | 395,00 |
| 22.04.2025 | 71,06 | 71,84 | 71,06 | 71,84 | -0,81% | 309,00 |
| 17.04.2025 | 72,62 | 72,82 | 72,43 | 72,43 | 1,90% | 144,00 |
| 16.04.2025 | 71,06 | 71,08 | 71,06 | 71,08 | -2,44% | 27,00 |
| 15.04.2025 | 74,11 | 74,50 | 72,86 | 72,86 | -0,80% | 23,00 |
| 14.04.2025 | 73,38 | 74,79 | 73,00 | 73,45 | 0,62% | 428,00 |
| 11.04.2025 | 73,46 | 73,46 | 71,59 | 73,00 | -3,00% | 108,00 |
| 10.04.2025 | 78,36 | 78,36 | 75,26 | 75,26 | -5,32% | 347,00 |
| 09.04.2025 | 69,30 | 79,49 | 68,27 | 79,49 | 12,75% | 92,00 |
| 08.04.2025 | 71,12 | 74,20 | 70,50 | 70,50 | 0,23% | 169,00 |
| 07.04.2025 | 66,01 | 70,97 | 65,16 | 70,34 | 1,60% | 919,00 |
| 04.04.2025 | 73,01 | 73,01 | 69,23 | 69,23 | -7,57% | 568,00 |
| 03.04.2025 | 80,00 | 80,00 | 73,95 | 74,90 | -9,81% | 299,00 |
| 02.04.2025 | 83,23 | 83,24 | 82,24 | 83,05 | 1,34% | 282,00 |
| 01.04.2025 | 81,11 | 82,20 | 81,11 | 81,95 | 0,65% | 174,00 |
| 31.03.2025 | 80,66 | 81,46 | 80,33 | 81,42 | -1,21% | 279,00 |
| 28.03.2025 | 83,90 | 83,90 | 82,42 | 82,42 | -2,94% | 49,00 |
| 27.03.2025 | 84,92 | 84,92 | 84,92 | 84,92 | -3,41% | 12,00 |
| 26.03.2025 | 87,96 | 87,96 | 87,86 | 87,92 | 0,61% | 130,00 |
| 25.03.2025 | 88,52 | 88,52 | 86,88 | 87,39 | -0,69% | 580,00 |
| 24.03.2025 | 86,31 | 88,00 | 86,31 | 88,00 | 4,56% | 595,00 |
| 21.03.2025 | 84,93 | 84,93 | 84,15 | 84,16 | -1,69% | 177,00 |
| 20.03.2025 | 85,79 | 85,80 | 85,61 | 85,61 | -0,98% | 105,00 |
| 19.03.2025 | 85,04 | 86,46 | 83,91 | 86,46 | 1,42% | 1.267,00 |
| 18.03.2025 | 85,01 | 85,39 | 84,96 | 85,25 | -0,50% | 289,00 |
| 17.03.2025 | 84,16 | 85,68 | 84,16 | 85,68 | 1,82% | 69,00 |
| 14.03.2025 | 83,32 | 85,16 | 83,32 | 84,15 | 0,12% | 348,00 |
| 13.03.2025 | 84,25 | 84,25 | 84,05 | 84,05 | 0,15% | 57,00 |
| 12.03.2025 | 83,06 | 83,92 | 83,06 | 83,92 | 0,23% | 190,00 |
| 11.03.2025 | 84,90 | 84,90 | 83,30 | 83,73 | -0,92% | 328,00 |
| 10.03.2025 | 86,41 | 86,41 | 84,40 | 84,51 | -2,63% | 277,00 |
| 07.03.2025 | 85,18 | 86,79 | 84,06 | 86,79 | 1,56% | 489,00 |
| 06.03.2025 | 86,63 | 87,48 | 84,74 | 85,46 | -3,92% | 300,00 |
| 05.03.2025 | 88,19 | 88,95 | 86,50 | 88,95 | 0,34% | 461,00 |
| 04.03.2025 | 90,98 | 91,80 | 88,65 | 88,65 | -4,78% | 258,00 |
| 03.03.2025 | 96,23 | 96,24 | 92,00 | 93,10 | -0,96% | 1.201,00 |
| 28.02.2025 | 98,45 | 100,96 | 92,52 | 94,00 | -18,77% | 3.347,00 |
| 27.02.2025 | 120,12 | 120,14 | 115,72 | 115,72 | -4,41% | 99,00 |
| 26.02.2025 | 118,02 | 121,06 | 118,02 | 121,06 | 3,22% | 286,00 |
| 25.02.2025 | 117,06 | 118,34 | 117,06 | 117,28 | 0,19% | 41,00 |
| 24.02.2025 | 118,42 | 119,72 | 117,06 | 117,06 | -0,68% | 273,00 |
| 21.02.2025 | 118,16 | 120,80 | 117,86 | 117,86 | 0,26% | 231,00 |
| 20.02.2025 | 118,48 | 118,48 | 116,56 | 117,56 | -0,94% | 340,00 |
| 19.02.2025 | 114,84 | 118,68 | 114,84 | 118,68 | 4,64% | 11.185,00 |
| 18.02.2025 | 114,38 | 114,38 | 113,22 | 113,42 | -0,70% | 2.285,00 |
| 17.02.2025 | 114,30 | 114,30 | 114,22 | 114,22 | 2,02% | 6,00 |
| 14.02.2025 | 113,20 | 113,20 | 111,80 | 111,96 | -0,50% | 246,00 |
| 13.02.2025 | 114,72 | 114,72 | 112,52 | 112,52 | -0,67% | 58,00 |
| 12.02.2025 | 115,32 | 115,32 | 113,28 | 113,28 | -2,36% | 196,00 |
| 11.02.2025 | 119,48 | 119,48 | 116,02 | 116,02 | -1,56% | 62,00 |
| 10.02.2025 | 119,76 | 119,76 | 115,58 | 117,86 | -0,96% | 336,00 |
| 07.02.2025 | 119,80 | 120,78 | 119,00 | 119,00 | -0,15% | 9,00 |
| 06.02.2025 | 119,12 | 119,18 | 118,78 | 119,18 | 3,40% | 192,00 |
| 05.02.2025 | 115,26 | 115,26 | 115,26 | 115,26 | 0,12% | 50,00 |
| 04.02.2025 | 115,12 | 115,12 | 115,12 | 115,12 | -1,30% | 1,00 |
| 03.02.2025 | 115,98 | 117,80 | 115,36 | 116,64 | -1,95% | 1.889,00 |
| 31.01.2025 | 119,20 | 119,20 | 116,18 | 118,96 | 1,62% | 909,00 |
| 30.01.2025 | 116,68 | 117,06 | 115,60 | 117,06 | 0,88% | 223,00 |
| 29.01.2025 | 114,82 | 116,04 | 114,82 | 116,04 | 1,27% | 161,00 |
| 28.01.2025 | 114,82 | 114,82 | 114,58 | 114,58 | -0,12% | 61,00 |
| 27.01.2025 | 115,48 | 115,48 | 114,66 | 114,72 | -4,37% | 31,00 |
| 24.01.2025 | 119,54 | 120,88 | 119,54 | 119,96 | -0,71% | 34,00 |
| 23.01.2025 | 121,28 | 121,28 | 119,62 | 120,82 | -0,74% | 424,00 |
| 22.01.2025 | 119,06 | 121,72 | 119,06 | 121,72 | 2,79% | 148,00 |
| 21.01.2025 | 118,92 | 118,92 | 118,42 | 118,42 | -0,52% | 302,00 |
| 20.01.2025 | 117,78 | 119,04 | 117,78 | 119,04 | -0,27% | 27,00 |
| 17.01.2025 | 117,12 | 119,36 | 117,12 | 119,36 | 2,30% | 146,00 |
| 16.01.2025 | 116,52 | 116,68 | 116,08 | 116,68 | 1,18% | 279,00 |
| 15.01.2025 | 113,92 | 115,72 | 113,72 | 115,32 | 3,00% | 61,00 |
| 13.01.2025 | 111,96 | 111,96 | 111,96 | 111,96 | -2,64% | 89,00 |
| 10.01.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 0,12% | 10,00 |
| 09.01.2025 | 114,92 | 114,92 | 114,86 | 114,86 | 1,02% | 48,00 |
| 08.01.2025 | 114,60 | 114,60 | 113,66 | 113,70 | 0,25% | 113,00 |
| 07.01.2025 | 113,56 | 114,74 | 112,40 | 113,42 | -0,44% | 249,00 |
| 06.01.2025 | 113,04 | 113,98 | 113,04 | 113,92 | 1,19% | 118,00 |
| 03.01.2025 | 111,90 | 112,98 | 111,80 | 112,58 | -0,32% | 81,00 |
| 02.01.2025 | 112,88 | 113,32 | 112,10 | 112,94 | 1,55% | 32,00 |
| 30.12.2024 | 111,48 | 111,48 | 111,22 | 111,22 | -0,41% | 2,00 |
| 27.12.2024 | 112,48 | 112,98 | 111,68 | 111,68 | -1,67% | 241,00 |
| 23.12.2024 | 114,90 | 114,90 | 113,58 | 113,58 | -0,32% | 3,00 |
| 20.12.2024 | 111,80 | 114,98 | 110,20 | 113,94 | 1,15% | 288,00 |
| 19.12.2024 | 114,22 | 114,22 | 112,64 | 112,64 | -1,42% | 156,00 |
| 18.12.2024 | 116,40 | 117,54 | 114,12 | 114,26 | -4,78% | 201,00 |
| 16.12.2024 | 116,62 | 120,84 | 116,62 | 120,00 | 1,68% | 560,00 |
| 13.12.2024 | 118,02 | 118,02 | 118,02 | 118,02 | 0,20% | 3,00 |
| 12.12.2024 | 115,88 | 117,78 | 115,84 | 117,78 | -0,15% | 121,00 |
| 11.12.2024 | 115,04 | 118,98 | 115,04 | 117,96 | -1,88% | 373,00 |
| 10.12.2024 | 120,22 | 120,22 | 120,22 | 120,22 | -1,49% | 1,00 |
| 09.12.2024 | 124,94 | 124,98 | 121,94 | 122,04 | -1,25% | 306,00 |
| 06.12.2024 | 122,86 | 124,50 | 122,86 | 123,58 | 1,53% | 275,00 |
| 05.12.2024 | 122,82 | 123,54 | 121,72 | 121,72 | -0,51% | 975,00 |
| 04.12.2024 | 120,14 | 123,18 | 118,88 | 122,34 | 4,15% | 208,00 |
| 02.12.2024 | 115,96 | 118,00 | 115,96 | 117,46 | 0,12% | 244,00 |
| 29.11.2024 | 116,26 | 117,32 | 116,26 | 117,32 | 0,27% | 106,00 |
| 28.11.2024 | 115,88 | 117,00 | 115,88 | 117,00 | -2,27% | 53,00 |
| 27.11.2024 | 123,80 | 123,80 | 119,72 | 119,72 | -3,03% | 179,00 |
| 26.11.2024 | 120,60 | 124,16 | 119,56 | 123,46 | 3,14% | 600,00 |
| 25.11.2024 | 117,86 | 119,70 | 116,76 | 119,70 | 2,01% | 318,00 |