119,000€
1,22%
Echtzeit-Aktienkurs NetApp Inc.
Bid:
Ask:
Aktienkurse zur NetApp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 127,20 | 130,52 | 117,34 | 117,34 | -3,07% | 1.263,00 |
| 21.11.2024 | 117,76 | 121,72 | 117,76 | 121,06 | 4,16% | 828,00 |
| 20.11.2024 | 115,18 | 116,50 | 114,88 | 116,22 | 2,96% | 466,00 |
| 19.11.2024 | 112,12 | 113,34 | 112,12 | 112,88 | -0,46% | 142,00 |
| 18.11.2024 | 111,26 | 113,40 | 110,66 | 113,40 | 1,56% | 294,00 |
| 15.11.2024 | 111,28 | 111,70 | 110,20 | 111,66 | 0,14% | 194,00 |
| 14.11.2024 | 113,24 | 113,24 | 111,50 | 111,50 | -3,26% | 235,00 |
| 13.11.2024 | 114,34 | 115,26 | 114,34 | 115,26 | 1,32% | 100,00 |
| 12.11.2024 | 114,16 | 114,82 | 113,76 | 113,76 | -0,97% | 149,00 |
| 11.11.2024 | 115,94 | 117,08 | 114,88 | 114,88 | -1,02% | 441,00 |
| 08.11.2024 | 114,62 | 116,06 | 113,48 | 116,06 | 3,18% | 86,00 |
| 07.11.2024 | 113,38 | 113,38 | 112,32 | 112,48 | 0,99% | 19,00 |
| 06.11.2024 | 110,66 | 112,50 | 109,68 | 111,38 | 4,58% | 387,00 |
| 05.11.2024 | 105,80 | 106,80 | 105,80 | 106,50 | 0,34% | 158,00 |
| 04.11.2024 | 106,42 | 106,42 | 106,14 | 106,14 | -0,71% | 78,00 |
| 01.11.2024 | 106,40 | 107,94 | 106,40 | 106,90 | -0,26% | 284,00 |
| 31.10.2024 | 107,28 | 107,48 | 105,90 | 107,18 | -2,28% | 290,00 |
| 30.10.2024 | 109,68 | 109,68 | 109,68 | 109,68 | -2,39% | 10,00 |
| 29.10.2024 | 111,12 | 112,66 | 111,12 | 112,36 | 1,13% | 312,00 |
| 28.10.2024 | 111,84 | 111,84 | 110,68 | 111,10 | 0,09% | 217,00 |
| 25.10.2024 | 110,90 | 111,02 | 110,90 | 111,00 | 0,80% | 255,00 |
| 24.10.2024 | 110,62 | 110,62 | 109,32 | 110,12 | -1,22% | 447,00 |
| 23.10.2024 | 111,46 | 111,82 | 111,22 | 111,48 | 0,87% | 106,00 |
| 22.10.2024 | 115,92 | 115,94 | 109,66 | 110,52 | -4,66% | 998,00 |
| 21.10.2024 | 115,92 | 115,92 | 115,92 | 115,92 | -0,43% | 70,00 |
| 18.10.2024 | 117,48 | 117,48 | 116,20 | 116,42 | -0,95% | 130,00 |
| 17.10.2024 | 117,04 | 117,54 | 117,04 | 117,54 | 1,49% | 98,00 |
| 16.10.2024 | 114,76 | 116,00 | 114,76 | 115,82 | 0,03% | 436,00 |
| 15.10.2024 | 116,98 | 117,56 | 115,78 | 115,78 | -0,65% | 33,00 |
| 14.10.2024 | 116,54 | 116,54 | 116,54 | 116,54 | 0,41% | 25,00 |
| 11.10.2024 | 114,78 | 116,06 | 114,42 | 116,06 | 1,27% | 1.151,00 |
| 10.10.2024 | 116,76 | 116,84 | 114,60 | 114,60 | -1,05% | 175,00 |
| 09.10.2024 | 115,64 | 115,82 | 114,72 | 115,82 | 1,65% | 112,00 |
| 08.10.2024 | 112,50 | 113,94 | 112,50 | 113,94 | 1,05% | 277,00 |
| 07.10.2024 | 112,74 | 112,76 | 112,00 | 112,76 | 2,03% | 49,00 |
| 04.10.2024 | 110,52 | 110,52 | 110,52 | 110,52 | -1,07% | 10,00 |
| 03.10.2024 | 111,72 | 111,72 | 111,72 | 111,72 | 2,50% | 30,00 |
| 02.10.2024 | 108,88 | 109,22 | 108,88 | 109,00 | -0,78% | 5,00 |
| 01.10.2024 | 111,46 | 111,46 | 109,50 | 109,86 | -0,60% | 37,00 |
| 30.09.2024 | 107,66 | 110,52 | 107,66 | 110,52 | 1,88% | 34,00 |
| 27.09.2024 | 111,96 | 111,96 | 108,48 | 108,48 | -1,74% | 369,00 |
| 26.09.2024 | 110,20 | 111,20 | 110,20 | 110,40 | 1,19% | 285,00 |
| 25.09.2024 | 110,18 | 110,18 | 109,00 | 109,10 | -0,51% | 116,00 |