Netflix, Inc. NFLX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$69,58-0,72 (-1,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69,58 | -1,02 % | $70,20 | $70,30 | $69,51 | 36,35M |
| 2026-09-29 | $70,30 | +1,55 % | $70,33 | $71,36 | $70,15 | 34,55M |
| 2026-09-28 | $69,23 | -2,70 % | $71,55 | $71,65 | $68,88 | 43,37M |
| 2026-09-25 | $71,15 | -0,79 % | $71,63 | $71,84 | $70,98 | 23,20M |
| 2026-09-24 | $71,72 | +0,50 % | $71,62 | $72,04 | $71,21 | 28,22M |
| 2026-09-23 | $71,36 | -1,11 % | $72,08 | $72,37 | $71,07 | 32,81M |
| 2026-09-22 | $72,16 | -1,64 % | $73,69 | $73,76 | $71,58 | 34,37M |
| 2026-09-21 | $73,36 | +2,19 % | $71,82 | $73,87 | $71,79 | 36,95M |
| 2026-09-18 | $71,79 | -4,67 % | $71,27 | $72,38 | $70,11 | 114,41M |
| 2026-09-17 | $75,31 | -1,44 % | $76,91 | $76,96 | $75,30 | 28,17M |
| 2026-09-16 | $76,41 | -1,91 % | $77,73 | $77,80 | $76,31 | 25,38M |
| 2026-09-15 | $77,90 | -3,01 % | $79,38 | $79,48 | $77,46 | 28,03M |
| 2026-09-14 | $80,32 | +3,77 % | $78,97 | $81,02 | $78,49 | 30,95M |
| 2026-09-11 | $77,40 | +1,83 % | $76,64 | $77,57 | $76,15 | 22,24M |
| 2026-09-10 | $76,01 | -0,03 % | $75,33 | $76,30 | $75,03 | 20,05M |
| 2026-09-09 | $76,03 | -0,96 % | $76,34 | $76,72 | $75,87 | 22,78M |
| 2026-09-08 | $76,77 | -1,89 % | $77,55 | $77,73 | $75,92 | 33,87M |
| 2026-09-04 | $78,25 | -5,35 % | $82,17 | $82,69 | $78,23 | 40,19M |
| 2026-09-03 | $82,67 | -0,07 % | $83,18 | $83,60 | $81,63 | 24,01M |
| 2026-09-02 | $82,73 | +2,38 % | $80,55 | $83,12 | $80,30 | 22,08M |
| 2026-09-01 | $80,81 | -0,30 % | $80,17 | $82,13 | $79,60 | 21,16M |
| 2026-08-31 | $81,05 | -0,82 % | $81,00 | $81,73 | $80,65 | 30,74M |
| 2026-08-28 | $81,72 | +2,35 % | $80,36 | $82,35 | $79,95 | 29,09M |
| 2026-08-27 | $79,84 | -1,99 % | $81,07 | $81,15 | $79,28 | 27,17M |
| 2026-08-26 | $81,46 | -0,94 % | $82,05 | $82,42 | $81,30 | 22,87M |
| 2026-08-25 | $82,23 | +2,77 % | $79,65 | $82,46 | $79,40 | 29,46M |
| 2026-08-24 | $80,01 | +0,53 % | $79,94 | $80,62 | $79,02 | 21,09M |
| 2026-08-21 | $79,59 | -0,69 % | $80,29 | $80,49 | $79,17 | 23,77M |
| 2026-08-20 | $80,14 | -0,10 % | $80,14 | $81,08 | $79,59 | 27,12M |
| 2026-08-19 | $80,22 | +3,15 % | $78,25 | $81,16 | $78,10 | 31,46M |
| 2026-08-18 | $77,77 | +2,30 % | $77,43 | $79,10 | $76,34 | 36,15M |
| 2026-08-17 | $76,02 | -2,74 % | $77,80 | $78,53 | $75,47 | 30,75M |
| 2026-08-14 | $78,16 | -0,10 % | $78,48 | $78,73 | $77,76 | 26,75M |
| 2026-08-13 | $78,24 | +5,43 % | $76,01 | $78,40 | $75,44 | 41,45M |
| 2026-08-12 | $74,21 | -0,78 % | $74,35 | $74,67 | $73,57 | 20,77M |
| 2026-08-11 | $74,79 | -1,97 % | $76,20 | $76,90 | $74,48 | 27,84M |
| 2026-08-10 | $76,29 | +2,90 % | $73,80 | $76,32 | $73,57 | 26,96M |
| 2026-08-07 | $74,14 | +0,61 % | $73,12 | $74,50 | $73,08 | 24,82M |
| 2026-08-06 | $73,69 | -0,69 % | $75,14 | $75,21 | $73,10 | 28,89M |
| 2026-08-05 | $74,20 | +0,86 % | $75,11 | $75,30 | $73,16 | 28,97M |
| 2026-08-04 | $73,57 | +0,33 % | $72,51 | $73,75 | $72,30 | 42,88M |
| 2026-08-03 | $73,33 | +2,26 % | $72,77 | $73,95 | $72,18 | 33,92M |
| 2026-07-31 | $71,71 | -2,00 % | $71,97 | $72,75 | $71,11 | 35,85M |
| 2026-07-30 | $73,17 | -0,62 % | $71,48 | $73,32 | $70,55 | 54,26M |
| 2026-07-29 | $73,63 | +1,71 % | $72,19 | $73,74 | $71,75 | 43,74M |
| 2026-07-28 | $72,39 | +2,83 % | $72,07 | $73,76 | $71,23 | 47,16M |
| 2026-07-27 | $70,40 | +0,44 % | $70,59 | $71,65 | $69,86 | 39,09M |
| 2026-07-24 | $70,09 | +1,74 % | $69,29 | $70,68 | $67,97 | 37,59M |
| 2026-07-23 | $68,89 | +0,53 % | $68,57 | $69,36 | $67,67 | 45,03M |
| 2026-07-22 | $68,53 | -0,20 % | $69,37 | $70,57 | $68,35 | 44,95M |
| 2026-07-21 | $68,67 | +1,58 % | $67,42 | $68,75 | $66,73 | 56,57M |
| 2026-07-20 | $67,60 | -1,96 % | $68,32 | $68,38 | $66,69 | 60,67M |
| 2026-07-17 | $68,95 | -7,26 % | $65,48 | $69,49 | $65,08 | 142,03M |
| 2026-07-16 | $74,35 | +0,91 % | $73,95 | $74,68 | $72,94 | 77,51M |
| 2026-07-15 | $73,68 | +0,20 % | $73,79 | $75,06 | $73,13 | 32,85M |
| 2026-07-14 | $73,53 | -0,41 % | $72,64 | $74,01 | $72,28 | 33,31M |
| 2026-07-13 | $73,83 | +0,63 % | $73,90 | $75,45 | $73,71 | 35,10M |
| 2026-07-10 | $73,37 | -2,78 % | $75,44 | $75,70 | $72,51 | 46,71M |
| 2026-07-09 | $75,47 | -0,16 % | $74,30 | $75,55 | $74,02 | 36,31M |
| 2026-07-08 | $75,59 | -0,77 % | $76,27 | $76,64 | $74,89 | 34,37M |
| 2026-07-07 | $76,18 | +0,21 % | $77,88 | $78,19 | $76,10 | 33,26M |
| 2026-07-06 | $76,02 | -2,10 % | $77,08 | $77,84 | $75,71 | 45,06M |
| 2026-07-02 | $77,65 | +4,66 % | $75,09 | $78,44 | $74,91 | 55,46M |
| 2026-07-01 | $74,19 | +3,91 % | $72,59 | $74,36 | $72,33 | 43,84M |
| 2026-06-30 | $71,40 | -3,23 % | $73,59 | $73,75 | $71,00 | 49,24M |
| 2026-06-29 | $73,78 | -0,04 % | $74,62 | $76,07 | $73,73 | 42,43M |
| 2026-06-26 | $73,81 | +4,10 % | $71,69 | $75,20 | $71,53 | 74,99M |
| 2026-06-25 | $70,90 | -1,31 % | $71,33 | $72,94 | $70,86 | 44,45M |
| 2026-06-24 | $71,84 | -1,35 % | $72,69 | $73,45 | $71,63 | 48,00M |
| 2026-06-23 | $72,82 | -0,08 % | $73,26 | $73,96 | $72,63 | 50,81M |
| 2026-06-22 | $72,88 | -5,82 % | $76,14 | $77,09 | $71,81 | 82,20M |
| 2026-06-18 | $77,38 | +0,55 % | $76,93 | $78,24 | $76,12 | 91,92M |
| 2026-06-17 | $76,96 | -2,24 % | $78,10 | $78,45 | $76,76 | 50,34M |
| 2026-06-16 | $78,72 | -3,61 % | $81,90 | $81,93 | $77,71 | 65,05M |
| 2026-06-15 | $81,67 | +1,66 % | $80,62 | $81,71 | $80,46 | 36,43M |
| 2026-06-12 | $80,34 | -1,14 % | $81,58 | $82,00 | $79,28 | 35,31M |
| 2026-06-11 | $81,27 | -0,89 % | $81,87 | $82,10 | $80,09 | 33,42M |
| 2026-06-10 | $82,00 | +0,72 % | $81,71 | $82,75 | $80,98 | 36,30M |
| 2026-06-09 | $81,41 | -1,49 % | $82,13 | $82,34 | $81,34 | 34,79M |
| 2026-06-08 | $82,64 | +0,56 % | $81,66 | $83,08 | $81,34 | 33,06M |
| 2026-06-05 | $82,18 | +0,76 % | $82,33 | $82,75 | $81,00 | 43,47M |
| 2026-06-04 | $81,56 | +0,05 % | $83,19 | $83,70 | $81,37 | 39,34M |
| 2026-06-03 | $81,52 | -2,17 % | $82,91 | $83,31 | $81,10 | 36,71M |
| 2026-06-02 | $83,33 | -2,94 % | $85,61 | $85,98 | $83,29 | 42,95M |
| 2026-06-01 | $85,85 | -0,20 % | $85,73 | $87,23 | $85,32 | 32,75M |
| 2026-05-29 | $86,02 | -0,39 % | $86,20 | $86,67 | $85,66 | 39,79M |
| 2026-05-28 | $86,36 | -1,13 % | $86,90 | $87,04 | $85,59 | 38,80M |
| 2026-05-27 | $87,35 | -0,38 % | $87,05 | $88,50 | $86,82 | 22,57M |
| 2026-05-26 | $87,68 | -1,04 % | $88,40 | $88,73 | $87,25 | 24,01M |
| 2026-05-22 | $88,60 | -0,78 % | $89,10 | $89,97 | $88,17 | 23,85M |