24,000€
-0,83%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,30 | 24,50 | 23,70 | 24,10 | -0,41% | - |
| 03.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | 30,00 |
| 02.12.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -0,43% | 599,00 |
| 29.11.2024 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 28.11.2024 | 22,80 | 22,90 | 22,80 | 22,90 | -2,97% | - |
| 27.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 50,00 |
| 26.11.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 3,45% | 219,00 |
| 25.11.2024 | 23,20 | 23,20 | 22,80 | 23,20 | -0,43% | 958,00 |
| 22.11.2024 | 22,80 | 23,50 | 22,80 | 23,30 | 1,75% | - |
| 21.11.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,44% | - |
| 20.11.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -0,44% | 720,00 |
| 19.11.2024 | 23,10 | 23,20 | 22,70 | 22,90 | -1,29% | - |
| 18.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 208,00 |
| 15.11.2024 | 22,70 | 23,30 | 22,60 | 22,90 | 0,44% | - |
| 14.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 25,00 |
| 13.11.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 108,00 |
| 12.11.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -1,30% | 324,00 |
| 11.11.2024 | 22,70 | 23,50 | 22,70 | 23,10 | 4,05% | - |
| 08.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 308,00 |
| 07.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 70,00 |
| 06.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 106,00 |
| 05.11.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -1,40% | - |
| 04.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 500,00 |
| 01.11.2024 | 20,20 | 21,30 | 19,95 | 21,00 | 4,48% | - |
| 31.10.2024 | 18,85 | 20,10 | 18,50 | 20,10 | 6,35% | - |
| 30.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 265,00 |
| 29.10.2024 | 18,95 | 19,05 | 18,70 | 18,90 | 0,27% | - |
| 28.10.2024 | 18,85 | 19,00 | 18,75 | 18,85 | 0,53% | - |
| 25.10.2024 | 18,60 | 19,05 | 18,60 | 18,75 | 0,81% | - |
| 24.10.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -1,59% | 381,00 |
| 23.10.2024 | 19,60 | 19,60 | 18,90 | 18,90 | -2,83% | 382,00 |
| 22.10.2024 | 19,50 | 19,60 | 19,25 | 19,45 | -1,02% | - |
| 21.10.2024 | 19,80 | 19,95 | 19,45 | 19,65 | -1,01% | - |
| 18.10.2024 | 20,20 | 20,30 | 19,75 | 19,85 | -1,73% | - |
| 17.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 13,00 |
| 16.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,86% | 5,00 |
| 15.10.2024 | 19,00 | 19,65 | 18,90 | 19,25 | 1,58% | - |
| 14.10.2024 | 19,10 | 19,20 | 18,80 | 18,95 | -0,52% | - |
| 11.10.2024 | 18,20 | 19,15 | 18,10 | 19,05 | 2,97% | - |
| 10.10.2024 | 19,00 | 19,10 | 18,50 | 18,50 | -1,86% | 561,00 |
| 09.10.2024 | 18,80 | 19,35 | 18,70 | 18,85 | 2,45% | - |
| 08.10.2024 | 17,30 | 18,40 | 17,30 | 18,40 | 3,95% | 881,00 |
| 07.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 2,00 |
| 04.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,46% | 5,00 |
| 03.10.2024 | 17,90 | 17,90 | 17,15 | 17,15 | -4,46% | - |
| 02.10.2024 | 17,90 | 18,30 | 17,75 | 17,95 | 0,00% | - |
| 01.10.2024 | 18,00 | 18,25 | 17,85 | 17,95 | -0,55% | - |
| 30.09.2024 | 17,70 | 18,20 | 17,60 | 18,05 | 1,69% | - |
| 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 |