WKN: | 578078 |
ISIN: | US64111Q1040 |
Land: | USA |
Branche: | Technologie |
Sektor: | Hardware |
Weshalb die Netgear-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
22,20 22,20 |
22,40 22,00 |
22,00 | 22,20 |
0 0,00% |
0,00% |
22.07.2025 |
23,40 22,20 |
23,40 22,20 |
22,20 | 22,20 |
0 -5,13% |
-5,13% |
21.07.2025 |
23,80 23,40 |
24,00 23,40 |
23,40 | 23,40 |
0 -1,68% |
-1,68% |
18.07.2025 |
24,60 23,80 |
24,60 23,80 |
23,80 | 23,80 |
0 -3,25% |
-3,25% |
17.07.2025 |
25,00 24,60 |
25,40 24,60 |
24,60 | 24,60 |
0 -0,81% |
-0,81% |
16.07.2025 |
25,20 24,80 |
25,40 24,80 |
24,80 | 24,80 |
0 -2,36% |
-2,36% |
15.07.2025 |
25,80 25,40 |
25,80 25,40 |
25,40 | 25,40 |
0 -0,78% |
-0,78% |
14.07.2025 |
24,80 25,60 |
25,60 24,80 |
24,80 | 25,60 |
0 3,23% |
3,23% |
11.07.2025 |
25,00 24,80 |
25,00 24,60 |
24,60 | 24,80 |
0 -1,59% |
-1,59% |
10.07.2025 |
25,40 25,20 |
25,60 25,00 |
25,00 | 25,20 |
0 -1,56% |
-1,56% |
09.07.2025 |
25,80 25,60 |
25,80 25,40 |
25,40 | 25,60 |
0 0,00% |
0,00% |
08.07.2025 |
25,40 25,60 |
25,80 25,40 |
25,40 | 25,60 |
0 1,59% |
1,59% |
07.07.2025 |
24,80 25,20 |
25,20 24,80 |
24,80 | 25,20 |
0 1,61% |
1,61% |
04.07.2025 |
25,00 24,80 |
25,00 24,80 |
24,80 | 24,80 |
0 -0,80% |
-0,80% |
03.07.2025 |
24,60 25,00 |
25,20 24,60 |
24,60 | 25,00 |
0 2,46% |
2,46% |
02.07.2025 |
25,00 24,40 |
25,00 24,20 |
24,20 | 24,40 |
0 -1,61% |
-1,61% |
01.07.2025 |
24,60 24,80 |
25,00 24,40 |
24,40 | 24,80 |
0 1,64% |
1,64% |
30.06.2025 |
24,40 24,40 |
24,80 24,20 |
24,20 | 24,40 |
0 1,67% |
1,67% |
27.06.2025 |
24,40 24,00 |
24,40 24,00 |
24,00 | 24,00 |
0 0,00% |
0,00% |
26.06.2025 |
24,40 24,00 |
24,60 23,60 |
23,60 | 24,00 |
0 -0,83% |
-0,83% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
26,60 26,60 |
27,20 24,40 |
24,40 | 26,60 | 0,00% |
Februar |
26,60 24,80 |
29,60 24,00 |
24,00 | 24,80 | -6,77% |
März |
24,80 22,40 |
25,00 20,20 |
20,20 | 22,40 | -9,68% |
April |
22,40 20,80 |
22,80 17,40 |
17,40 | 20,80 | -7,14% |
Mai |
20,80 25,80 |
27,40 20,80 |
20,80 | 25,80 | 24,04% |
Juni |
25,80 24,00 |
26,40 22,80 |
22,80 | 24,00 | -6,98% |
Juli |
24,00 22,00 |
25,60 22,00 |
22,00 | 22,00 | -8,33% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
26,60 22,00 |
29,60 17,40 |
17,40 | 22,00 | -17,29% |
2024 |
13,40 26,60 |
28,00 10,60 |
10,60 | 26,60 | 98,51% |
2023 |
16,60 13,40 |
18,80 10,00 |
10,00 | 13,40 | -19,28% |
2022 |
26,80 16,60 |
26,80 16,40 |
16,40 | 16,60 | -38,06% |
2021 |
33,00 26,80 |
37,20 23,20 |
23,20 | 26,80 | -18,79% |
2020 |
21,80 33,00 |
34,00 14,00 |
14,00 | 33,00 | 51,38% |
2019 |
27,12 21,80 |
35,21 21,40 |
21,40 | 21,80 | -19,62% |
2018 |
29,77 27,12 |
41,52 26,30 |
26,30 | 27,12 | -8,90% |
2017 |
31,64 29,77 |
33,57 23,08 |
23,08 | 29,77 | -5,91% |
2016 |
24,03 31,64 |
34,64 19,32 |
19,32 | 31,64 | 31,67% |
2015 |
18,18 24,03 |
26,19 15,32 |
15,32 | 24,03 | 32,18% |
2014 |
14,58 18,18 |
18,18 13,84 |
13,84 | 18,18 | 24,69% |
2013 |
17,92 14,58 |
18,60 12,64 |
12,64 | 14,58 | -18,64% |
2012 |
16,02 17,92 |
20,19 14,47 |
14,47 | 17,92 | 11,86% |
2011 |
15,68 16,02 |
19,50 10,98 |
10,98 | 16,02 | 2,17% |
2010 |
9,32 15,68 |
16,74 8,55 |
8,55 | 15,68 | 68,24% |
2009 |
4,70 9,32 |
9,43 4,12 |
4,12 | 9,32 | 98,30% |
2008 |
15,08 4,70 |
15,08 4,24 |
4,24 | 4,70 | -68,83% |
2007 |
12,46 15,08 |
18,60 11,91 |
11,91 | 15,08 | 21,03% |
2006 |
10,03 12,46 |
13,69 8,66 |
8,66 | 12,46 | 24,23% |
2005 |
7,50 10,03 |
13,02 6,34 |
6,34 | 10,03 | 33,73% |
2004 |
8,06 7,50 |
9,98 4,56 |
4,56 | 7,50 | -6,95% |
2003 |
9,30 8,06 |
11,63 6,82 |
6,82 | 8,06 | -13,33% |