Holen Sie sich die Stockscreener-App
80.92
1.44%
0.98
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 |
|---|---|---|---|---|---|
| 2026-02-04 | $81.44 | $79.22 | $2.21 | 31,262,504.0 | +1.23% |
| 2026-02-03 | $82.45 | $79.62 | $2.83 | 49,275,009.0 | -3.41% |
| 2026-02-02 | $85.27 | $82.72 | $2.55 | 41,233,637.0 | -0.87% |
| 2026-01-30 | $84.06 | $82.78 | $1.28 | 45,337,137.0 | +0.40% |
| 2026-01-29 | $84.38 | $82.35 | $2.03 | 42,028,993.0 | -1.75% |
| 2026-01-28 | $86.47 | $84.30 | $2.17 | 38,319,161.0 | -1.10% |
| 2026-01-27 | $85.60 | $83.88 | $1.72 | 37,527,661.0 | -0.14% |
| 2026-01-26 | $86.94 | $85.35 | $1.59 | 40,589,412.0 | -0.49% |
| 2026-01-23 | $86.30 | $83.28 | $3.02 | 61,161,456.0 | +3.09% |
| 2026-01-22 | $85.10 | $82.98 | $2.12 | 68,784,097.0 | -2.13% |
| 2026-01-21 | $86.00 | $81.95 | $4.05 | 127,093,216.0 | -2.18% |
| 2026-01-20 | $89.90 | $87.02 | $2.88 | 104,504,401.0 | -0.84% |
| 2026-01-16 | $88.51 | $87.78 | $0.73 | 46,981,129.0 | -0.06% |
| 2026-01-15 | $89.89 | $87.82 | $2.07 | 36,700,167.0 | -0.56% |
| 2026-01-14 | $91.58 | $87.95 | $3.63 | 49,362,256.0 | -1.96% |
| 2026-01-13 | $91.15 | $89.07 | $2.08 | 44,748,174.0 | +1.02% |
| 2026-01-12 | $90.33 | $89.33 | $1.00 | 35,773,397.0 | -0.06% |
| 2026-01-09 | $90.05 | $88.32 | $1.73 | 54,147,983.0 | -1.18% |
| 2026-01-08 | $91.25 | $89.58 | $1.67 | 39,849,483.0 | -0.22% |
| 2026-01-07 | $92.42 | $90.06 | $2.36 | 36,352,386.0 | +0.09% |
| 2026-01-06 | $91.64 | $89.74 | $1.90 | 43,059,760.0 | -0.89% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $85.27 | $79.22 | $6.05 | 121,771,150.0 | -3.07% |
| 2026-01 | $94.14 | $81.95 | $12.19 | 1,031,847,702.0 | -10.95% |
Netflix Inc-Aktien (NFLX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $109.7 | $91.33 | $18.40 | 978,146,841.0 | -12.83% |
| 2025-11 | $116.7 | $103.3 | $13.41 | 721,682,144.0 | -3.85% |
| 2025-10 | $124.9 | $108.7 | $16.13 | 1,004,898,600.0 | -6.68% |
| 2025-09 | $126.7 | $117.3 | $9.39 | 614,882,950.0 | -0.77% |
| 2025-08 | $125.1 | $114.5 | $10.64 | 575,186,610.0 | +4.21% |
| 2025-07 | $133.9 | $115.8 | $18.10 | 832,596,460.0 | -13.42% |
| 2025-06 | $134.1 | $118.1 | $16.05 | 548,186,810.0 | +10.93% |
| 2025-05 | $121.6 | $110.3 | $11.30 | 748,671,490.0 | +6.67% |
| 2025-04 | $113.3 | $82.11 | $31.21 | 1,217,249,680.0 | +21.36% |
| 2025-03 | $99.87 | $85.45 | $14.42 | 1,085,609,980.0 | -4.90% |
| 2025-02 | $106.5 | $95.50 | $10.95 | 694,733,060.0 | +0.39% |
| 2025-01 | $99.90 | $82.35 | $17.55 | 874,564,530.0 | +9.59% |
Netflix Inc-Aktien (NFLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.18 | $88.41 | $5.76 | 530,836,430.0 | +1.54% |
| 2024-11 | $90.80 | $74.78 | $16.02 | 611,861,930.0 | +17.30% |
| 2024-10 | $77.30 | $67.79 | $9.51 | 808,627,790.0 | +6.59% |
| 2024-09 | $72.53 | $66.08 | $6.45 | 512,094,200.0 | +1.13% |
| 2024-08 | $71.13 | $58.70 | $12.43 | 653,342,840.0 | +11.62% |
| 2024-07 | $69.75 | $61.70 | $8.05 | 780,714,810.0 | -6.89% |
| 2024-06 | $68.99 | $62.64 | $6.34 | 517,417,760.0 | +5.18% |
| 2024-05 | $66.42 | $54.43 | $12.00 | 672,089,480.0 | +16.52% |
| 2024-04 | $63.90 | $54.20 | $9.70 | 917,729,430.0 | -9.33% |
| 2024-03 | $63.44 | $59.20 | $4.24 | 599,504,480.0 | +0.73% |
| 2024-02 | $60.54 | $54.90 | $5.64 | 714,279,470.0 | +6.88% |
| 2024-01 | $57.96 | $46.19 | $11.78 | 1,447,338,470.0 | +15.86% |
3.81%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):