17,800€
-0,28%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 17,80 | 18,05 | 17,55 | 17,75 | -0,56% | - |
| 26.09.2024 | 18,30 | 18,40 | 17,65 | 17,85 | -1,65% | - |
| 25.09.2024 | 18,50 | 18,80 | 18,05 | 18,15 | -2,16% | - |
| 24.09.2024 | 18,10 | 18,65 | 17,85 | 18,55 | 2,77% | - |
| 23.09.2024 | 18,20 | 18,40 | 17,85 | 18,05 | -1,37% | - |
| 20.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 524,00 |
| 19.09.2024 | 18,80 | 18,90 | 18,60 | 18,60 | 0,81% | 1.917,00 |
| 18.09.2024 | 18,80 | 19,10 | 18,45 | 18,45 | -2,38% | - |
| 17.09.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | 675,00 |
| 16.09.2024 | 19,50 | 19,50 | 19,00 | 19,00 | -4,52% | 367,00 |
| 13.09.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 4,19% | 132,00 |
| 12.09.2024 | 18,00 | 19,10 | 18,00 | 19,10 | 32,18% | 77,00 |
| 11.09.2024 | 14,40 | 14,60 | 13,95 | 14,45 | 1,76% | - |
| 10.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 1,00 |
| 09.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,75% | 2,00 |
| 06.09.2024 | 14,40 | 14,60 | 13,95 | 14,25 | -0,70% | - |
| 05.09.2024 | 15,10 | 15,15 | 14,35 | 14,35 | -4,65% | - |
| 04.09.2024 | 14,60 | 15,45 | 14,60 | 15,05 | 2,03% | - |
| 03.09.2024 | 14,65 | 15,45 | 14,55 | 14,75 | -1,01% | - |
| 02.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | 270,00 |
| 30.08.2024 | 14,70 | 14,80 | 14,45 | 14,75 | 0,68% | - |
| 29.08.2024 | 14,50 | 14,85 | 14,50 | 14,65 | 0,69% | - |
| 28.08.2024 | 14,30 | 14,75 | 14,25 | 14,55 | 2,11% | - |
| 27.08.2024 | 14,90 | 15,05 | 14,25 | 14,25 | -3,39% | - |
| 26.08.2024 | 14,10 | 14,85 | 14,10 | 14,75 | 4,24% | - |
| 23.08.2024 | 14,00 | 14,25 | 13,90 | 14,15 | 1,43% | - |
| 22.08.2024 | 14,40 | 14,50 | 13,95 | 13,95 | -2,79% | - |
| 21.08.2024 | 14,30 | 14,55 | 14,15 | 14,35 | 2,50% | - |
| 20.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 430,00 |
| 19.08.2024 | 13,75 | 14,05 | 13,60 | 13,95 | -0,36% | - |
| 16.08.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -0,36% | 600,00 |
| 15.08.2024 | 13,85 | 14,35 | 13,75 | 14,05 | 2,18% | - |
| 14.08.2024 | 14,05 | 14,25 | 13,65 | 13,75 | -2,14% | - |
| 13.08.2024 | 13,75 | 14,15 | 13,55 | 14,05 | 2,18% | - |
| 12.08.2024 | 13,95 | 14,15 | 13,55 | 13,75 | -1,43% | - |
| 09.08.2024 | 14,10 | 14,20 | 13,75 | 13,95 | 0,36% | - |
| 08.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 72,00 |
| 07.08.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 441,00 |
| 06.08.2024 | 13,80 | 13,80 | 13,50 | 13,50 | 0,75% | 1.000,00 |
| 05.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,94% | 150,00 |
| 02.08.2024 | 15,05 | 15,05 | 13,95 | 13,95 | -8,52% | - |
| 01.08.2024 | 14,80 | 17,30 | 14,70 | 15,25 | 3,39% | - |
| 31.07.2024 | 15,05 | 15,15 | 14,45 | 14,75 | -0,34% | - |
| 30.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 10,00 |
| 29.07.2024 | 14,85 | 14,90 | 14,50 | 14,75 | 0,00% | - |
| 26.07.2024 | 14,45 | 14,75 | 14,30 | 14,75 | 2,79% | - |
| 25.07.2024 | 14,10 | 14,45 | 13,95 | 14,35 | 2,14% | - |
| 24.07.2024 | 14,20 | 14,45 | 14,05 | 14,05 | -2,09% | - |
| 23.07.2024 | 14,05 | 14,35 | 13,90 | 14,35 | 1,41% | - |
| 22.07.2024 | 14,00 | 14,15 | 13,65 | 14,15 | 1,43% | - |
| 19.07.2024 | 14,10 | 14,10 | 13,75 | 13,95 | -5,74% | - |
| 18.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,42% | 700,00 |
| 17.07.2024 | 14,25 | 14,55 | 14,00 | 14,45 | 0,70% | - |
| 16.07.2024 | 13,95 | 14,35 | 13,80 | 14,35 | 4,74% | - |
| 15.07.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -1,08% | 310,00 |
| 12.07.2024 | 13,70 | 13,95 | 13,55 | 13,85 | 1,47% | - |
| 11.07.2024 | 13,35 | 13,75 | 13,30 | 13,65 | 1,49% | - |
| 10.07.2024 | 13,35 | 13,45 | 13,20 | 13,45 | 0,37% | - |
| 09.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 1,00 |
| 08.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 2,00 |
| 05.07.2024 | 13,55 | 13,60 | 13,15 | 13,45 | -1,10% | - |
| 04.07.2024 | 13,60 | 13,60 | 13,55 | 13,60 | 0,00% | - |
| 03.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 150,00 |
| 02.07.2024 | 13,80 | 13,95 | 13,55 | 13,65 | -1,44% | - |
| 01.07.2024 | 14,30 | 14,30 | 13,75 | 13,85 | -2,81% | - |
| 28.06.2024 | 13,85 | 14,35 | 13,75 | 14,25 | 3,26% | - |
| 27.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | 62,00 |
| 26.06.2024 | 14,05 | 14,10 | 13,70 | 13,95 | 0,00% | - |
| 25.06.2024 | 13,50 | 13,95 | 13,30 | 13,95 | 3,72% | - |
| 24.06.2024 | 13,45 | 13,75 | 13,30 | 13,45 | 0,00% | - |
| 21.06.2024 | 13,55 | 13,65 | 13,25 | 13,45 | 0,00% | - |
| 20.06.2024 | 13,80 | 13,90 | 13,45 | 13,45 | -2,18% | - |
| 19.06.2024 | 13,75 | 13,80 | 13,70 | 13,75 | 0,00% | - |
| 18.06.2024 | 13,70 | 13,85 | 13,45 | 13,75 | 1,48% | - |
| 17.06.2024 | 13,65 | 13,65 | 13,45 | 13,55 | -1,81% | - |
| 14.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | 435,00 |
| 13.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 260,00 |
| 12.06.2024 | 13,85 | 14,35 | 13,75 | 14,25 | 2,89% | - |
| 11.06.2024 | 13,25 | 13,85 | 13,10 | 13,85 | 5,32% | - |
| 10.06.2024 | 13,15 | 13,25 | 12,85 | 13,15 | -0,38% | - |
| 07.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 2,00 |
| 06.06.2024 | 12,65 | 13,35 | 12,45 | 13,15 | 6,05% | - |
| 05.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 6,00 |
| 04.06.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 708,00 |
| 03.06.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -1,96% | 1.060,00 |
| 31.05.2024 | 12,55 | 12,80 | 12,45 | 12,75 | 0,39% | - |
| 30.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 2,00 |
| 29.05.2024 | 12,30 | 12,90 | 12,30 | 12,90 | 3,61% | 115,00 |
| 28.05.2024 | 12,35 | 12,55 | 12,25 | 12,45 | 0,81% | - |
| 27.05.2024 | 12,35 | 12,35 | 12,30 | 12,35 | 0,00% | - |
| 24.05.2024 | 11,95 | 12,85 | 11,90 | 12,35 | 3,35% | - |
| 23.05.2024 | 12,05 | 12,05 | 11,75 | 11,95 | 0,00% | - |
| 22.05.2024 | 11,55 | 11,95 | 11,40 | 11,95 | 3,46% | - |
| 21.05.2024 | 11,55 | 11,65 | 11,35 | 11,55 | -0,86% | - |
| 20.05.2024 | 11,85 | 12,00 | 11,65 | 11,65 | -1,69% | - |
| 17.05.2024 | 12,05 | 12,15 | 11,65 | 11,85 | -1,66% | - |
| 16.05.2024 | 12,05 | 12,35 | 11,95 | 12,05 | 0,00% | - |
| 15.05.2024 | 11,35 | 12,35 | 11,35 | 12,05 | 6,17% | - |
| 14.05.2024 | 11,15 | 11,45 | 11,10 | 11,35 | 0,89% | - |
| 13.05.2024 | 11,25 | 11,55 | 11,15 | 11,25 | 0,90% | - |