Holen Sie sich die Stockscreener-App
973.03
1.19%
11.40
Handel nachbörslich:
1006.79
33.76
+3.47%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt NFLX?
Forum
Prognose
Aktiensplit
Netflix Inc-Aktien (NFLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $984.7 | $956.0 | $28.70 | 8,442,972.0 | +1.19% |
| 2025-04-16 | $981.2 | $949.2 | $32.05 | 5,976,266.0 | -1.50% |
| 2025-04-15 | $993.4 | $948.0 | $45.45 | 7,660,649.0 | +4.83% |
| 2025-04-14 | $949.0 | $919.5 | $29.48 | 3,985,550.0 | +1.41% |
| 2025-04-11 | $944.9 | $906.7 | $38.18 | 4,065,591.0 | -0.31% |
| 2025-04-10 | $941.2 | $894.0 | $47.24 | 5,113,886.0 | -2.57% |
| 2025-04-09 | $951.4 | $854.4 | $97.03 | 7,476,271.0 | +8.62% |
| 2025-04-08 | $922.4 | $857.7 | $64.72 | 5,597,240.0 | +0.30% |
| 2025-04-07 | $906.7 | $821.1 | $85.64 | 6,588,507.0 | +1.40% |
| 2025-04-04 | $906.6 | $853.9 | $52.76 | 6,760,370.0 | -6.67% |
| 2025-04-03 | $946.6 | $900.5 | $46.12 | 5,853,269.0 | -1.97% |
| 2025-04-02 | $949.5 | $916.1 | $33.44 | 3,202,942.0 | +0.77% |
| 2025-04-01 | $932.3 | $911.5 | $20.79 | 3,512,526.0 | -0.45% |
| 2025-03-31 | $934.5 | $900.6 | $33.89 | 4,626,687.0 | -0.14% |
| 2025-03-28 | $975.0 | $929.2 | $45.75 | 4,403,282.0 | -4.39% |
| 2025-03-27 | $989.0 | $966.4 | $22.63 | 2,953,881.0 | +0.63% |
| 2025-03-26 | $996.8 | $966.3 | $30.47 | 3,358,567.0 | -2.67% |
| 2025-03-25 | $998.7 | $977.1 | $21.59 | 3,755,908.0 | +2.60% |
| 2025-03-24 | $977.0 | $951.5 | $25.45 | 4,398,277.0 | +1.22% |
| 2025-03-21 | $963.7 | $941.0 | $22.70 | 6,247,681.0 | +0.99% |
| 2025-03-20 | $967.0 | $945.5 | $21.50 | 4,389,435.0 | -0.90% |
Netflix Inc-Aktien (NFLX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Netflix Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NFLX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Netflix Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Netflix Inc-Aktien (NFLX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $993.4 | $821.1 | $172.3 | 82,679,011.0 | +4.34% |
| 2025-03 | $998.7 | $854.5 | $144.2 | 108,560,998.0 | -4.90% |
| 2025-02 | $1,064.5 | $955.0 | $109.5 | 69,473,306.0 | +0.39% |
| 2025-01 | $999.0 | $823.5 | $175.5 | 87,456,453.0 | +9.59% |
Netflix Inc-Aktien (NFLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $941.8 | $884.1 | $57.63 | 53,083,643.0 | +1.54% |
| 2024-11 | $908.0 | $747.8 | $160.2 | 61,186,193.0 | +17.30% |
| 2024-10 | $773.0 | $677.9 | $95.12 | 80,862,779.0 | +6.59% |
| 2024-09 | $725.3 | $660.8 | $64.46 | 51,209,420.0 | +1.13% |
| 2024-08 | $711.3 | $587.0 | $124.3 | 65,334,284.0 | +11.62% |
| 2024-07 | $697.5 | $617.0 | $80.49 | 78,071,481.0 | -6.89% |
| 2024-06 | $689.9 | $626.4 | $63.44 | 51,741,776.0 | +5.18% |
| 2024-05 | $664.2 | $544.2 | $120.0 | 67,208,948.0 | +16.52% |
| 2024-04 | $639.0 | $542.0 | $96.99 | 91,772,943.0 | -9.33% |
| 2024-03 | $634.4 | $592.0 | $42.39 | 59,950,448.0 | +0.73% |
| 2024-02 | $605.4 | $549.0 | $56.36 | 71,427,947.0 | +6.88% |
| 2024-01 | $579.6 | $461.9 | $117.8 | 144,733,847.0 | +15.86% |
Netflix Inc-Aktien (NFLX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $500.9 | $445.7 | $55.16 | 80,296,571.0 | +2.72% |
| 2023-11 | $482.7 | $414.2 | $68.52 | 71,432,550.0 | +15.13% |
| 2023-10 | $418.8 | $344.7 | $74.11 | 162,410,686.0 | +9.03% |
| 2023-09 | $453.4 | $371.1 | $82.35 | 100,130,456.0 | -12.93% |
| 2023-08 | $445.2 | $398.1 | $47.10 | 107,001,716.0 | -1.21% |
| 2023-07 | $485.0 | $411.9 | $73.12 | 166,677,272.0 | -0.35% |
| 2023-06 | $448.6 | $393.1 | $55.57 | 144,794,525.0 | +11.45% |
| 2023-05 | $405.1 | $315.6 | $89.49 | 140,554,848.0 | +19.79% |
| 2023-04 | $349.8 | $316.1 | $33.70 | 127,722,325.0 | -4.50% |
| 2023-03 | $345.8 | $285.3 | $60.51 | 157,576,795.0 | +7.25% |
| 2023-02 | $379.4 | $314.3 | $65.13 | 123,360,934.0 | -8.97% |
| 2023-01 | $369.0 | $288.7 | $80.32 | 206,330,840.0 | +20.00% |
2.46%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):