20,900€
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | 258,00 |
| 14.08.2025 | 21,80 | 21,80 | 20,90 | 20,90 | -3,69% | - |
| 13.08.2025 | 21,50 | 22,00 | 21,30 | 21,70 | 1,40% | - |
| 12.08.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -3,60% | 454,00 |
| 11.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | 10,00 |
| 08.08.2025 | 21,30 | 21,70 | 21,20 | 21,70 | 2,84% | - |
| 07.08.2025 | 21,40 | 21,70 | 21,10 | 21,10 | -0,94% | - |
| 06.08.2025 | 20,70 | 21,70 | 20,60 | 21,30 | 2,90% | - |
| 05.08.2025 | 20,60 | 21,00 | 20,30 | 20,70 | 6,70% | - |
| 04.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 1,00 |
| 01.08.2025 | 20,40 | 20,40 | 19,10 | 19,40 | -0,51% | 322,00 |
| 31.07.2025 | 22,40 | 22,40 | 19,00 | 19,50 | -8,88% | 919,00 |
| 30.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | 35,00 |
| 29.07.2025 | 22,40 | 22,60 | 22,00 | 22,60 | 1,80% | 458,00 |
| 28.07.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | 334,00 |
| 25.07.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | 115,00 |
| 24.07.2025 | 22,40 | 22,40 | 21,90 | 22,10 | -1,34% | - |
| 23.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 51,00 |
| 22.07.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -2,13% | 150,00 |
| 21.07.2025 | 24,00 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 18.07.2025 | 24,70 | 24,70 | 23,90 | 23,90 | -3,24% | - |
| 17.07.2025 | 25,00 | 25,40 | 24,70 | 24,70 | -0,80% | - |
| 16.07.2025 | 25,20 | 25,60 | 24,50 | 24,90 | -1,58% | - |
| 15.07.2025 | 25,80 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 14.07.2025 | 24,90 | 25,90 | 24,80 | 25,70 | 3,21% | - |
| 11.07.2025 | 25,10 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 10.07.2025 | 25,50 | 25,70 | 25,10 | 25,10 | -2,33% | - |
| 09.07.2025 | 25,90 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 08.07.2025 | 25,50 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 07.07.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 2,82% | - |
| 04.07.2025 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 03.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 2,00 |
| 02.07.2025 | 25,10 | 25,20 | 24,30 | 24,70 | -0,40% | - |
| 01.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 2,00 |
| 30.06.2025 | 24,40 | 25,00 | 24,30 | 24,50 | 0,82% | - |
| 27.06.2025 | 24,50 | 24,60 | 23,90 | 24,30 | -0,82% | - |
| 26.06.2025 | 24,50 | 24,50 | 23,70 | 24,50 | 0,00% | - |
| 25.06.2025 | 24,60 | 25,10 | 24,30 | 24,50 | 0,00% | - |
| 24.06.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 1,66% | - |
| 23.06.2025 | 23,00 | 24,10 | 23,00 | 24,10 | 4,33% | - |
| 20.06.2025 | 23,30 | 23,60 | 22,90 | 23,10 | -0,43% | - |
| 19.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 4,00 |
| 18.06.2025 | 23,70 | 24,10 | 23,30 | 23,30 | -0,43% | - |
| 17.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 210,00 |
| 16.06.2025 | 23,80 | 24,30 | 23,50 | 23,70 | -5,95% | - |
| 13.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 234,00 |
| 12.06.2025 | 25,80 | 25,90 | 25,30 | 25,30 | -1,94% | - |
| 11.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 1,00 |
| 10.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 10,00 |
| 09.06.2025 | 26,40 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 06.06.2025 | 26,50 | 26,80 | 26,30 | 26,50 | 0,76% | - |
| 05.06.2025 | 26,60 | 26,70 | 26,10 | 26,30 | -0,75% | - |
| 04.06.2025 | 26,50 | 26,90 | 26,10 | 26,50 | -1,12% | - |
| 03.06.2025 | 25,20 | 26,80 | 25,20 | 26,80 | 4,69% | 36,00 |
| 02.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | 2,00 |
| 30.05.2025 | 26,00 | 26,20 | 25,30 | 25,90 | 0,00% | - |
| 29.05.2025 | 27,30 | 27,30 | 25,70 | 25,90 | -3,00% | - |
| 28.05.2025 | 26,90 | 27,50 | 26,70 | 26,70 | -0,74% | - |
| 27.05.2025 | 25,70 | 26,90 | 25,40 | 26,90 | 5,08% | - |
| 26.05.2025 | 25,60 | 25,70 | 25,50 | 25,60 | -1,54% | - |
| 23.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 10,00 |
| 22.05.2025 | 26,50 | 26,90 | 26,40 | 26,50 | 0,00% | - |
| 21.05.2025 | 26,80 | 27,00 | 26,30 | 26,50 | -3,28% | - |
| 20.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | 39,00 |
| 19.05.2025 | 26,80 | 27,90 | 26,50 | 27,70 | 2,21% | - |
| 16.05.2025 | 26,10 | 27,30 | 26,10 | 27,10 | 3,04% | - |
| 15.05.2025 | 25,90 | 26,50 | 25,70 | 26,30 | 0,77% | - |
| 14.05.2025 | 26,60 | 26,80 | 25,90 | 26,10 | -1,51% | - |
| 13.05.2025 | 26,40 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 12.05.2025 | 26,60 | 27,40 | 26,10 | 26,50 | 2,32% | - |
| 09.05.2025 | 25,80 | 26,10 | 25,50 | 25,90 | 1,97% | - |
| 08.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 07.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 5,39% | 40,00 |
| 06.05.2025 | 23,80 | 24,30 | 23,40 | 24,10 | -0,41% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 1,00 |
| 02.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 16,28% | 42,00 |
| 30.04.2025 | 21,00 | 21,70 | 20,70 | 21,50 | 2,38% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 10,00 |
| 28.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 51,00 |
| 25.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 9,74% | 40,00 |
| 24.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 40,00 |
| 23.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 3,00 |
| 22.04.2025 | 18,70 | 19,55 | 18,70 | 19,25 | -1,03% | - |
| 17.04.2025 | 19,70 | 19,80 | 19,30 | 19,45 | 0,00% | - |
| 16.04.2025 | 19,40 | 19,80 | 19,00 | 19,45 | -2,26% | - |
| 15.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 180,00 |
| 14.04.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -0,75% | 480,00 |
| 11.04.2025 | 19,85 | 20,30 | 18,85 | 19,95 | 1,01% | - |
| 10.04.2025 | 20,90 | 20,90 | 19,45 | 19,75 | -5,05% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 12,74% | 40,00 |
| 08.04.2025 | 18,90 | 19,75 | 18,20 | 18,45 | -1,86% | - |
| 07.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,01% | 32,00 |
| 04.04.2025 | 19,30 | 19,40 | 17,60 | 18,25 | -7,83% | - |
| 03.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -15,38% | 90,00 |
| 02.04.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | 51,00 |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 2,00 |
| 31.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 3,00 |
| 28.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 45,00 |
| 27.03.2025 | 22,90 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 26.03.2025 | 22,90 | 23,20 | 22,70 | 22,90 | 0,00% | - |