NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 2020437,00439,09427,18429,32429,325.419.500
21. Mai 2020448,56448,96430,25436,25436,259.117.300
20. Mai 2020454,25455,81444,00447,67447,675.607.300
19. Mai 2020453,40458,97450,47451,04451,044.810.500
18. Mai 2020451,16456,36443,35452,58452,587.780.300
15. Mai 2020440,70455,00437,51454,19454,197.244.000
14. Mai 2020444,90452,38432,82441,95441,959.007.500
13. Mai 2020435,69447,00427,27438,27438,277.014.600
12. Mai 2020442,00444,17431,36431,82431,824.598.200
11. Mai 2020436,33444,89435,56440,52440,525.480.300
08. Mai 2020434,14442,00433,64435,55435,555.054.300
07. Mai 2020436,89438,88430,66436,53436,535.641.900
06. Mai 2020429,30439,77426,39434,26434,266.660.700
05. Mai 2020427,56431,00421,56424,68424,686.286.300
04. Mai 2020417,78428,54414,87428,15428,157.799.100
01. Mai 2020415,10427,97411,73415,27415,278.299.900
30. Apr. 2020410,31424,44408,00419,85419,857.954.000
29. Apr. 2020399,53415,86393,60411,89411,899.693.100
28. Apr. 2020419,99421,00402,91403,83403,8310.101.200
27. Apr. 2020425,00429,00420,84421,38421,386.277.500
24. Apr. 2020425,00427,17415,88424,99424,998.670.400
23. Apr. 2020419,26438,41419,26426,70426,7013.952.300
22. Apr. 2020429,73433,00413,00421,42421,4221.123.800
21. Apr. 2020444,77447,00425,60433,83433,8323.177.600
20. Apr. 2020435,17444,49430,56437,49437,4912.655.800
17. Apr. 2020431,00432,00414,70422,96422,9612.616.300
16. Apr. 2020437,00449,52431,61439,17439,1716.128.700
15. Apr. 2020413,00434,98412,25426,75426,7513.561.200
14. Apr. 2020397,50417,82394,85413,55413,5511.581.000
13. Apr. 2020371,31400,51367,70396,72396,7211.692.900
09. Apr. 2020371,06372,10363,03370,72370,727.711.300
08. Apr. 2020374,01378,39368,31371,12371,126.908.900
07. Apr. 2020380,00381,33369,34372,28372,287.046.400
06. Apr. 2020365,22380,29361,71379,96379,968.183.900
03. Apr. 2020367,47370,90357,51361,76361,764.860.800
02. Apr. 2020364,08370,99360,06370,08370,084.592.500
01. Apr. 2020376,05380,23361,02364,08364,086.672.500
31. März 2020367,93383,01366,44375,50375,509.366.500
30. März 2020363,00377,80361,17370,96370,968.622.000
27. März 2020359,09368,56353,00357,12357,127.948.800
26. März 2020344,00363,84341,73362,99362,997.229.600
25. März 2020361,02362,00339,17342,39342,398.767.200
24. März 2020369,99372,93353,03357,32357,3211.638.700
23. März 2020347,89366,11340,88360,27360,2713.449.400
20. März 2020342,31350,49332,00332,83332,8310.853.800
19. März 2020324,33348,51316,82332,03332,0310.616.000
18. März 2020302,40331,58300,00315,47315,4712.593.600
17. März 2020306,19322,90290,25319,75319,7510.013.900
16. März 2020306,63334,35294,75298,84298,8410.559.900
13. März 2020330,51336,42307,39336,30336,309.458.200
12. März 2020326,50335,72307,32315,25315,2512.071.600
11. März 2020358,92362,98344,79349,92349,926.036.000
10. März 2020356,43364,54347,85364,13364,137.604.400
09. März 2020343,86357,47341,72346,49346,497.405.500
06. März 2020367,70371,31356,85368,97368,978.147.200
05. März 2020381,00391,40368,64372,78372,788.747.000
04. März 2020377,77384,01370,51383,79383,795.487.300
03. März 2020381,03393,52367,40368,77368,778.364.600
02. März 2020373,11381,36364,50381,05381,056.997.900
28. Feb. 2020364,21376,77356,80369,03369,0311.178.600
27. Feb. 2020371,46391,56370,60371,71371,7110.967.700
26. Feb. 2020366,31382,00365,00379,24379,248.934.100
25. Feb. 2020372,00375,65357,72360,09360,096.481.200
24. Feb. 2020364,76372,82361,00368,70368,706.936.400
21. Feb. 2020385,33387,32377,90380,07380,073.930.100
20. Feb. 2020386,56389,70376,68386,00386,004.079.400
19. Feb. 2020388,12392,95384,90386,19386,194.896.400
18. Feb. 2020379,30389,54379,19387,78387,785.173.900
14. Feb. 2020381,47385,15379,43380,40380,403.736.300
13. Feb. 2020376,96385,37376,51381,40381,404.485.400
12. Feb. 2020377,18380,62375,88380,01380,014.624.800
11. Feb. 2020373,75378,11369,72373,69373,694.772.900
10. Feb. 2020365,00374,80362,52371,07371,075.294.100
07. Feb. 2020365,04371,80363,57366,77366,774.385.200
06. Feb. 2020369,60371,55362,51366,95366,953.920.400
05. Feb. 2020375,13375,25362,30369,67369,676.437.000
04. Feb. 2020361,00369,57356,10369,01369,017.161.500
03. Feb. 2020347,24359,63346,28358,00358,006.674.900
31. Jan. 2020347,39347,39340,98345,09345,095.230.000
30. Jan. 2020341,10348,20339,25347,74347,745.328.100
29. Jan. 2020349,00349,40338,55343,16343,167.643.500
28. Jan. 2020345,88352,40342,78348,52348,526.821.600
27. Jan. 2020345,95351,90341,02342,88342,887.709.500
24. Jan. 2020348,46359,85345,88353,16353,1617.939.700
23. Jan. 2020326,04349,88325,01349,60349,6018.200.300
22. Jan. 2020332,55336,30323,60326,00326,0021.730.000
21. Jan. 2020340,00341,00332,59338,11338,1114.350.300
17. Jan. 2020341,00341,57337,38339,67339,676.066.500
16. Jan. 2020343,50343,56335,85338,62338,625.016.000
15. Jan. 2020338,68343,17336,60339,07339,075.158.000
14. Jan. 2020344,40345,38335,52338,69338,697.199.400
13. Jan. 2020331,80340,85331,51338,92338,926.290.000
10. Jan. 2020337,13338,50327,27329,05329,054.718.300
09. Jan. 2020342,00343,42334,61335,66335,664.709.300
08. Jan. 2020331,49342,70331,05339,26339,267.104.500
07. Jan. 2020336,47336,70330,30330,75330,754.703.200
06. Jan. 2020323,12336,36321,20335,83335,835.663.100
03. Jan. 2020326,78329,86325,53325,90325,903.806.900
02. Jan. 2020326,10329,98324,78329,81329,814.485.800
31. Dez. 2019322,00324,92321,09323,57323,573.713.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen