Deutsche Märkte geschlossen

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
586,50+3,63 (+0,62%)
Börsenschluss: 4:00PM EDT
586,45 -0,05 (-0,01%)
Nachbörse: 05:28PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Sept. 2021584,30587,48577,72586,50586,501.825.332
15. Sept. 2021578,17584,62575,37582,87582,872.755.600
14. Sept. 2021584,89587,28575,56577,76577,763.457.000
13. Sept. 2021598,57598,57582,78589,29589,293.062.900
10. Sept. 2021598,16609,45593,67598,72598,723.948.000
09. Sept. 2021606,47609,44596,55597,54597,542.954.200
08. Sept. 2021603,84615,60595,71606,05606,055.424.500
07. Sept. 2021594,69613,85593,99606,71606,715.821.400
03. Sept. 2021585,80591,88583,14590,53590,532.681.200
02. Sept. 2021583,68598,76583,68588,55588,556.179.900
01. Sept. 2021569,00591,00569,00582,07582,075.626.200
31. Aug. 2021566,12569,48561,61569,19569,192.431.900
30. Aug. 2021557,25567,16556,45566,18566,182.434.800
27. Aug. 2021551,60564,17549,25558,92558,923.251.100
26. Aug. 2021546,16552,60545,90550,12550,121.595.500
25. Aug. 2021550,16552,84545,45547,58547,582.065.600
24. Aug. 2021551,48555,31549,27553,41553,412.109.500
23. Aug. 2021545,98555,55543,74553,33553,332.602.000
20. Aug. 2021545,09551,39539,10546,88546,883.774.300
19. Aug. 2021522,74548,39521,87543,71543,717.497.300
18. Aug. 2021520,00526,38518,65521,87521,872.582.000
17. Aug. 2021515,47520,79514,20518,91518,912.309.800
16. Aug. 2021515,24523,38512,30517,92517,922.032.800
13. Aug. 2021512,64521,44511,51515,92515,922.176.300
12. Aug. 2021511,86513,00507,20510,72510,721.685.700
11. Aug. 2021517,00519,57509,77512,40512,401.673.900
10. Aug. 2021520,00520,79512,97515,84515,841.960.500
09. Aug. 2021521,15522,67517,99519,97519,971.367.800
06. Aug. 2021524,00526,84519,39520,55520,551.919.400
05. Aug. 2021517,13525,41514,02524,89524,892.556.700
04. Aug. 2021513,00517,98510,37517,35517,352.039.400
03. Aug. 2021514,39515,63505,37510,82510,822.579.400
02. Aug. 2021519,00519,85510,51515,15515,152.096.600
30. Juli 2021512,69519,79510,96517,57517,572.534.900
29. Juli 2021519,96520,78513,79514,25514,251.736.000
28. Juli 2021521,82524,47516,98519,30519,302.390.500
27. Juli 2021518,08521,95512,05518,91518,912.759.000
26. Juli 2021514,38521,13509,01516,49516,492.254.500
23. Juli 2021512,16517,41504,66515,41515,413.820.500
22. Juli 2021510,21513,68507,00511,77511,774.328.100
21. Juli 2021526,13530,99505,61513,63513,6311.906.800
20. Juli 2021526,07536,64520,30531,05531,056.930.400
19. Juli 2021526,05534,91522,24532,28532,283.885.800
16. Juli 2021541,81544,06527,05530,31530,313.442.100
15. Juli 2021553,97557,54538,20542,95542,955.713.900
14. Juli 2021541,01554,10541,01547,95547,954.659.500
13. Juli 2021535,76545,33535,76540,68540,682.751.600
12. Juli 2021540,30540,65532,92537,31537,311.780.700
09. Juli 2021531,00538,26528,58535,98535,982.777.200
08. Juli 2021530,93535,50529,09530,76530,763.269.000
07. Juli 2021544,24544,64531,66535,96535,962.722.500
06. Juli 2021533,00542,86533,00541,64541,642.775.100
02. Juli 2021535,50538,54529,39533,98533,981.975.500
01. Juli 2021525,72537,04525,72533,54533,542.805.400
30. Juni 2021534,06534,38526,82528,21528,212.773.400
29. Juni 2021533,55536,13528,57533,50533,502.314.600
28. Juni 2021528,12533,94524,56533,03533,032.820.200
25. Juni 2021528,84533,06525,00527,07527,075.299.100
24. Juni 2021517,96520,96514,40518,06518,063.361.200
23. Juni 2021508,48516,63508,20512,74512,743.944.800
22. Juni 2021498,54513,55495,80508,82508,825.809.300
21. Juni 2021501,64502,05492,28497,00497,005.277.300
18. Juni 2021496,40504,49495,24500,77500,775.197.600
17. Juni 2021490,25501,80490,15498,34498,343.198.300
16. Juni 2021495,00496,46486,28492,41492,413.533.200
15. Juni 2021501,23501,23490,40491,90491,903.104.100
14. Juni 2021489,68503,50486,91499,89499,894.400.200
11. Juni 2021490,00491,41487,78488,77488,773.124.000
10. Juni 2021487,17490,21482,14487,27487,274.382.900
09. Juni 2021494,50496,09484,65485,81485,813.055.000
08. Juni 2021497,00498,82489,37492,39492,392.374.000
07. Juni 2021492,92496,70490,55494,66494,662.791.900
04. Juni 2021492,00501,86490,95494,74494,743.160.500
03. Juni 2021495,19496,66487,25489,43489,433.887.400
02. Juni 2021499,82503,22495,82499,24499,242.269.000
01. Juni 2021504,01505,41497,74499,08499,082.482.600
28. Mai 2021504,40511,76502,53502,81502,812.910.300
27. Mai 2021501,80505,10498,54503,86503,863.253.800
26. Mai 2021502,34504,14500,50502,36502,362.465.300
25. Mai 2021506,00506,37499,22501,34501,342.699.500
24. Mai 2021501,05504,25499,51502,90502,902.412.600
21. Mai 2021503,12505,40497,26497,89497,893.322.900
20. Mai 2021489,55502,70488,98501,67501,673.721.200
19. Mai 2021481,63488,57478,54487,70487,703.349.900
18. Mai 2021488,40493,48486,19486,28486,282.350.500
17. Mai 2021485,59492,71482,81488,94488,942.705.200
14. Mai 2021487,86494,85486,59493,37493,372.882.500
13. Mai 2021489,13490,78482,71486,66486,662.712.500
12. Mai 2021486,83493,54482,70484,98484,984.121.500
11. Mai 2021479,75497,99478,63495,08495,084.401.000
10. Mai 2021502,00503,15486,11486,69486,695.131.600
07. Mai 2021504,62508,55501,12503,84503,843.132.800
06. Mai 2021495,99499,55491,37499,55499,553.783.700
05. Mai 2021504,99507,78494,63496,08496,083.129.400
04. Mai 2021510,78511,63496,79503,18503,184.349.500
03. Mai 2021512,65518,95505,20509,11509,114.091.900
30. Apr. 2021505,00514,55505,00513,47513,474.413.200
29. Apr. 2021507,60509,29499,00509,00509,005.127.800
28. Apr. 2021505,20508,40503,34506,52506,523.193.000
27. Apr. 2021512,62512,99504,58505,55505,553.761.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...