NetApp, Inc. NTAP
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$210,08+0,90 (+0,43 %)
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 | $210,08 | +0,43 % | $210,04 | $216,81 | $209,21 | 3,19M |
| 2026-09-29 | $209,18 | +2,33 % | $205,15 | $210,04 | $200,79 | 2,72M |
| 2026-09-28 | $204,41 | +1,62 % | $201,15 | $204,84 | $199,75 | 2,95M |
| 2026-09-25 | $201,15 | +1,98 % | $197,32 | $201,39 | $196,24 |
| 1,43M |
| 2026-09-24 | $197,24 | +0,46 % | $193,97 | $203,91 | $192,96 | 2,35M |
| 2026-09-23 | $196,33 | +1,77 % | $192,71 | $197,89 | $192,48 | 1,67M |
| 2026-09-22 | $192,91 | -2,64 % | $197,73 | $198,98 | $190,89 | 2,29M |
| 2026-09-21 | $198,15 | +0,18 % | $200,15 | $200,84 | $195,19 | 1,80M |
| 2026-09-18 | $197,79 | +0,44 % | $198,18 | $198,51 | $193,15 | 4,83M |
| 2026-09-17 | $196,92 | +2,84 % | $193,68 | $199,15 | $192,20 | 1,90M |
| 2026-09-16 | $191,49 | +0,82 % | $190,43 | $194,44 | $186,13 | 1,92M |
| 2026-09-15 | $189,93 | +0,88 % | $189,76 | $193,80 | $188,92 | 2,42M |
| 2026-09-14 | $188,28 | -5,52 % | $194,04 | $194,79 | $188,18 | 2,02M |
| 2026-09-11 | $199,28 | +8,54 % | $185,43 | $199,62 | $185,43 | 2,61M |
| 2026-09-10 | $183,60 | -0,62 % | $184,74 | $186,16 | $182,23 | 1,88M |
| 2026-09-09 | $184,74 | -2,32 % | $189,35 | $190,79 | $184,02 | 2,04M |
| 2026-09-08 | $189,13 | +1,91 % | $182,73 | $190,21 | $182,53 | 2,50M |
| 2026-09-04 | $185,59 | +0,11 % | $182,59 | $188,83 | $180,43 | 2,25M |
| 2026-09-03 | $185,38 | +2,55 % | $161,95 | $187,45 | $161,00 | 6,23M |
| 2026-09-02 | $180,77 | -1,30 % | $187,15 | $189,21 | $180,03 | 3,97M |
| 2026-09-01 | $183,16 | -1,15 % | $184,99 | $185,30 | $178,88 | 2,36M |
| 2026-08-31 | $185,29 | -0,93 % | $188,66 | $191,00 | $184,34 | 3,07M |
| 2026-08-28 | $187,02 | -1,90 % | $190,16 | $191,88 | $186,46 | 1,50M |
| 2026-08-27 | $190,64 | -1,66 % | $193,85 | $193,85 | $187,65 | 2,14M |
| 2026-08-26 | $193,85 | +3,43 % | $187,56 | $195,05 | $187,31 | 1,71M |
| 2026-08-25 | $187,43 | +0,31 % | $185,90 | $191,48 | $185,27 | 1,74M |
| 2026-08-24 | $186,86 | -2,81 % | $190,94 | $194,99 | $185,70 | 2,28M |
| 2026-08-21 | $192,27 | -0,28 % | $195,19 | $195,25 | $192,09 | 1,61M |
| 2026-08-20 | $192,81 | -0,86 % | $194,09 | $197,33 | $192,30 | 2,17M |
| 2026-08-19 | $194,48 | -5,00 % | $206,17 | $206,20 | $194,09 | 2,73M |
| 2026-08-18 | $204,71 | +0,25 % | $201,69 | $207,96 | $200,62 | 2,43M |
| 2026-08-17 | $204,20 | -1,39 % | $207,40 | $207,85 | $202,09 | 2,11M |
| 2026-08-14 | $207,08 | +1,02 % | $204,99 | $208,09 | $201,89 | 2,34M |
| 2026-08-13 | $204,99 | +1,46 % | $203,52 | $209,06 | $202,99 | 3,42M |
| 2026-08-12 | $202,05 | +1,80 % | $202,04 | $202,32 | $198,70 | 1,58M |
| 2026-08-11 | $198,47 | -0,13 % | $198,80 | $201,00 | $194,21 | 2,07M |
| 2026-08-10 | $198,72 | +4,85 % | $193,13 | $202,27 | $193,13 | 4,08M |
| 2026-08-07 | $189,52 | -1,02 % | $194,18 | $194,18 | $186,42 | 1,74M |
| 2026-08-06 | $191,48 | +2,62 % | $185,54 | $191,95 | $180,10 | 2,65M |
| 2026-08-05 | $186,60 | -2,03 % | $189,51 | $192,46 | $186,33 | 3,31M |
| 2026-08-04 | $190,46 | +4,12 % | $185,81 | $195,70 | $184,70 | 3,77M |
| 2026-08-03 | $182,92 | +2,48 % | $179,06 | $184,38 | $176,02 | 1,96M |
| 2026-07-31 | $178,50 | +2,60 % | $179,27 | $179,81 | $174,04 | 1,83M |
| 2026-07-30 | $173,98 | +0,43 % | $174,01 | $174,50 | $170,50 | 2,00M |
| 2026-07-29 | $173,23 | -0,74 % | $173,55 | $178,29 | $171,51 | 3,76M |
| 2026-07-28 | $174,53 | +2,79 % | $168,51 | $174,92 | $163,68 | 2,79M |
| 2026-07-27 | $169,80 | +1,23 % | $170,22 | $171,10 | $165,18 | 1,72M |
| 2026-07-24 | $167,74 | +1,88 % | $163,44 | $169,18 | $163,44 | 1,23M |
| 2026-07-23 | $164,64 | -1,14 % | $167,28 | $169,02 | $163,36 | 1,74M |
| 2026-07-22 | $166,54 | +0,47 % | $166,00 | $169,16 | $165,86 | 1,70M |
| 2026-07-21 | $165,76 | +2,85 % | $164,95 | $167,57 | $163,57 | 1,57M |
| 2026-07-20 | $161,16 | -1,66 % | $163,79 | $165,00 | $160,81 | 1,89M |
| 2026-07-17 | $163,88 | +2,62 % | $157,68 | $165,36 | $157,00 | 2,85M |
| 2026-07-16 | $159,69 | -1,49 % | $161,60 | $162,08 | $156,26 | 2,37M |
| 2026-07-15 | $162,10 | -7,13 % | $175,42 | $175,69 | $156,31 | 3,59M |
| 2026-07-14 | $174,55 | +6,48 % | $166,37 | $175,67 | $164,41 | 3,04M |
| 2026-07-13 | $163,93 | -2,93 % | $168,19 | $168,53 | $160,50 | 2,66M |
| 2026-07-10 | $168,87 | -1,67 % | $170,92 | $176,97 | $168,66 | 3,30M |
| 2026-07-09 | $171,73 | +3,83 % | $165,58 | $171,97 | $164,01 | 5,24M |
| 2026-07-08 | $165,40 | -0,23 % | $162,74 | $166,71 | $161,68 | 2,38M |
| 2026-07-07 | $165,78 | +1,36 % | $163,55 | $167,72 | $163,13 | 3,66M |
| 2026-07-06 | $163,55 | +6,08 % | $155,24 | $163,90 | $155,13 | 3,63M |
| 2026-07-02 | $154,17 | -1,41 % | $155,86 | $159,78 | $153,16 | 1,93M |
| 2026-07-01 | $156,38 | +1,05 % | $155,02 | $160,29 | $153,10 | 4,01M |
| 2026-06-30 | $154,76 | -0,19 % | $154,37 | $156,15 | $151,13 | 2,53M |
| 2026-06-29 | $155,06 | +1,71 % | $153,26 | $156,05 | $151,38 | 1,74M |
| 2026-06-26 | $152,45 | -1,38 % | $154,16 | $154,71 | $149,27 | 3,32M |
| 2026-06-25 | $154,59 | -0,62 % | $157,43 | $158,00 | $152,53 | 2,08M |
| 2026-06-24 | $155,56 | -1,43 % | $156,40 | $157,56 | $151,36 | 2,79M |
| 2026-06-23 | $157,82 | -0,31 % | $154,56 | $159,20 | $152,33 | 3,27M |
| 2026-06-22 | $158,31 | -0,88 % | $159,80 | $164,66 | $157,31 | 3,59M |
| 2026-06-18 | $159,71 | +3,17 % | $158,64 | $161,17 | $153,33 | 8,15M |
| 2026-06-17 | $154,81 | -4,00 % | $161,51 | $161,77 | $154,01 | 2,29M |
| 2026-06-16 | $161,26 | -0,35 % | $162,07 | $164,00 | $157,40 | 2,49M |
| 2026-06-15 | $161,82 | +0,13 % | $163,15 | $164,15 | $159,18 | 3,00M |
| 2026-06-12 | $161,61 | +0,71 % | $159,50 | $163,06 | $156,41 | 1,77M |
| 2026-06-11 | $160,47 | -0,12 % | $160,91 | $161,61 | $157,06 | 2,46M |
| 2026-06-10 | $160,66 | -2,63 % | $163,48 | $166,11 | $160,56 | 3,18M |
| 2026-06-09 | $165,00 | -3,12 % | $171,82 | $171,91 | $160,01 | 2,73M |
| 2026-06-08 | $170,31 | +1,96 % | $170,12 | $172,05 | $165,82 | 2,62M |
| 2026-06-05 | $167,04 | -6,61 % | $177,00 | $177,62 | $166,72 | 3,26M |
| 2026-06-04 | $178,87 | -1,22 % | $179,64 | $180,00 | $174,71 | 3,23M |
| 2026-06-03 | $181,08 | +3,10 % | $176,59 | $182,86 | $175,64 | 3,43M |
| 2026-06-02 | $175,64 | -2,26 % | $183,00 | $186,53 | $173,57 | 4,71M |
| 2026-06-01 | $179,70 | +3,10 % | $171,67 | $179,95 | $170,79 | 5,89M |
| 2026-05-29 | $174,29 | +22,39 % | $176,69 | $192,83 | $172,09 | 15,91M |
| 2026-05-28 | $142,40 | -0,24 % | $141,88 | $143,58 | $137,43 | 6,04M |
| 2026-05-27 | $142,74 | +2,73 % | $139,50 | $143,65 | $138,70 | 6,03M |
| 2026-05-26 | $138,95 | -0,29 % | $138,51 | $142,42 | $136,82 | 6,06M |
| 2026-05-22 | $139,36 | +12,43 % | $123,62 | $141,75 | $122,70 | 6,67M |