18,100€
-2,69%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 18,60 | 18,70 | 18,60 | 18,60 | 1,64% | - |
| 04.03.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 2,81% | - |
| 03.03.2026 | 17,30 | 17,80 | 17,30 | 17,80 | 2,89% | 4,00 |
| 02.03.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | 82,00 |
| 27.02.2026 | 17,30 | 17,40 | 17,00 | 17,20 | -0,58% | - |
| 26.02.2026 | 17,50 | 17,65 | 17,15 | 17,30 | -1,42% | - |
| 25.02.2026 | 17,20 | 17,65 | 17,15 | 17,55 | 1,45% | - |
| 24.02.2026 | 17,10 | 17,50 | 17,00 | 17,30 | 2,98% | - |
| 23.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -5,08% | 100,00 |
| 20.02.2026 | 17,70 | 17,95 | 17,60 | 17,70 | 0,00% | - |
| 19.02.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 0,57% | 544,00 |
| 18.02.2026 | 18,10 | 18,15 | 17,55 | 17,60 | -2,22% | - |
| 17.02.2026 | 18,35 | 18,55 | 17,50 | 18,00 | -1,64% | - |
| 16.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,68% | 1,00 |
| 13.02.2026 | 17,20 | 18,30 | 17,10 | 17,65 | 4,44% | - |
| 12.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 1,00 |
| 11.02.2026 | 17,30 | 17,55 | 17,10 | 17,40 | -1,14% | - |
| 10.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | 340,00 |
| 09.02.2026 | 17,30 | 17,95 | 17,05 | 17,55 | 1,45% | - |
| 06.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | 50,00 |
| 05.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | 50,00 |
| 04.02.2026 | 17,50 | 17,50 | 17,30 | 17,30 | -2,54% | 572,00 |
| 03.02.2026 | 17,80 | 18,00 | 17,15 | 17,75 | 1,43% | - |
| 02.02.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | 64,00 |
| 30.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | 1,00 |
| 29.01.2026 | 17,90 | 18,10 | 17,90 | 18,10 | -1,63% | - |
| 28.01.2026 | 18,30 | 18,40 | 18,20 | 18,40 | 2,22% | - |
| 27.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 20,00 |
| 26.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | 185,00 |
| 23.01.2026 | 18,50 | 18,50 | 18,00 | 18,05 | -1,37% | - |
| 22.01.2026 | 18,70 | 18,70 | 18,30 | 18,30 | -0,54% | 57,00 |
| 21.01.2026 | 18,40 | 18,50 | 18,25 | 18,40 | -1,34% | - |
| 20.01.2026 | 19,05 | 19,05 | 18,55 | 18,65 | -2,36% | - |
| 19.01.2026 | 19,00 | 19,10 | 18,90 | 19,10 | -1,04% | - |
| 16.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 202,00 |
| 15.01.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 3,13% | 500,00 |
| 14.01.2026 | 19,60 | 19,80 | 19,15 | 19,20 | -3,76% | - |
| 13.01.2026 | 19,85 | 20,00 | 19,85 | 19,95 | 0,25% | - |
| 12.01.2026 | 20,05 | 20,10 | 19,75 | 19,90 | -1,49% | - |
| 09.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 2,00 |
| 08.01.2026 | 20,40 | 20,50 | 19,90 | 19,90 | -1,97% | - |
| 07.01.2026 | 20,70 | 20,80 | 20,10 | 20,30 | -2,40% | - |
| 05.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 02.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 2,00 |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 9,00 |
| 29.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 1,00 |
| 23.12.2025 | 20,80 | 21,30 | 20,70 | 20,70 | -0,48% | - |
| 22.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 293,00 |
| 19.12.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 499,00 |
| 18.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 25,00 |
| 17.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 33,00 |
| 15.12.2025 | 21,20 | 21,20 | 20,00 | 20,00 | -8,26% | 76,00 |
| 12.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 94,00 |
| 11.12.2025 | 21,70 | 22,10 | 21,70 | 21,80 | -3,11% | - |
| 10.12.2025 | 22,90 | 22,90 | 22,30 | 22,50 | -3,02% | - |
| 08.12.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 419,00 |
| 05.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 50,00 |
| 04.12.2025 | 22,50 | 23,10 | 22,40 | 23,10 | 4,52% | - |
| 03.12.2025 | 21,90 | 22,10 | 21,70 | 22,10 | -0,90% | - |
| 02.12.2025 | 22,30 | 22,40 | 21,90 | 22,30 | -2,19% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 52,00 |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 5,00 |
| 24.11.2025 | 21,90 | 22,30 | 21,70 | 22,30 | 5,69% | - |
| 21.11.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 20.11.2025 | 21,50 | 22,30 | 20,90 | 20,90 | -1,42% | - |
| 19.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 31,00 |
| 18.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 17.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | 1,00 |
| 14.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -7,45% | 300,00 |
| 13.11.2025 | 25,70 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 12.11.2025 | 25,40 | 26,30 | 25,30 | 25,80 | 0,78% | - |
| 11.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 65,00 |
| 10.11.2025 | 25,70 | 26,10 | 25,50 | 25,70 | 2,39% | - |
| 07.11.2025 | 25,30 | 25,40 | 25,00 | 25,10 | -0,79% | - |
| 06.11.2025 | 25,40 | 25,90 | 25,30 | 25,30 | 0,00% | - |
| 05.11.2025 | 25,80 | 26,00 | 25,30 | 25,30 | -3,80% | - |
| 04.11.2025 | 27,10 | 27,20 | 26,30 | 26,30 | -12,91% | - |
| 03.11.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 2,03% | 12,00 |
| 31.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 100,00 |
| 30.10.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 3,81% | 1.019,00 |
| 29.10.2025 | 29,40 | 29,60 | 28,80 | 28,90 | -1,70% | - |
| 28.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 295,00 |
| 27.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,94% | 20,00 |
| 24.10.2025 | 27,90 | 27,90 | 27,80 | 27,90 | 0,72% | - |
| 23.10.2025 | 27,50 | 27,90 | 27,20 | 27,70 | 2,21% | - |
| 22.10.2025 | 27,80 | 27,80 | 27,00 | 27,10 | -2,52% | - |
| 21.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 53,00 |
| 20.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 463,00 |
| 17.10.2025 | 27,60 | 28,40 | 27,30 | 27,90 | 0,36% | - |
| 16.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -8,55% | 9,00 |
| 15.10.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 458,00 |
| 14.10.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 2,03% | 121,00 |
| 13.10.2025 | 30,80 | 30,80 | 29,40 | 29,60 | -3,27% | 537,00 |
| 10.10.2025 | 30,80 | 32,60 | 29,40 | 30,60 | -1,92% | 1.721,00 |
| 09.10.2025 | 30,20 | 31,40 | 30,20 | 31,20 | 13,87% | 753,00 |
| 07.10.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 4,00 |
| 06.10.2025 | 28,60 | 28,60 | 27,40 | 27,40 | -2,84% | 1.504,00 |
| 03.10.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -4,73% | 351,00 |
| 02.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | 150,00 |
| 01.10.2025 | 27,60 | 28,40 | 27,40 | 28,40 | 5,97% | 31,00 |