NETGEAR, Inc. NTGR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$23,56+0,66 (+2,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $23,56 | +2,88 % | $23,32 | $23,78 | $23,25 | 274,00K |
| 2026-10-01 | $22,90 | +3,11 % | $22,27 | $22,98 | $22,15 | 285,10K |
| 2026-09-30 | $22,21 | +0,77 % | $22,18 | $22,48 | $21,94 | 293,20K |
| 2026-09-29 | $22,04 | +0,27 % | $22,05 | $22,60 | $21,92 | 215,10K |
| 2026-09-28 | $21,98 | -0,41 % | $21,96 | $22,16 | $21,58 | 392,30K |
| 2026-09-25 | $22,07 | -0,23 % | $22,23 | $22,59 | $21,99 | 274,00K |
| 2026-09-24 | $22,12 | -0,54 % | $21,85 | $22,17 | $21,52 | 282,20K |
| 2026-09-23 | $22,24 | -0,63 % | $22,30 | $22,45 | $21,99 | 205,70K |
| 2026-09-22 | $22,38 | +0,72 % | $22,22 | $22,47 | $22,00 | 211,30K |
| 2026-09-21 | $22,22 | +2,35 % | $21,97 | $22,42 | $21,52 | 302,10K |
| 2026-09-18 | $21,71 | -5,20 % | $23,00 | $23,08 | $21,12 | 635,40K |
| 2026-09-17 | $22,90 | +0,79 % | $23,00 | $23,35 | $22,73 | 603,10K |
| 2026-09-16 | $22,72 | +3,93 % | $22,00 | $22,79 | $22,00 | 589,40K |
| 2026-09-15 | $21,86 | +2,01 % | $21,45 | $21,98 | $21,45 | 306,20K |
| 2026-09-14 | $21,43 | -3,60 % | $21,61 | $21,78 | $21,35 | 299,70K |
| 2026-09-11 | $22,23 | +5,96 % | $21,20 | $22,24 | $21,17 | 328,50K |
| 2026-09-10 | $20,98 | +0,67 % | $20,75 | $21,26 | $20,75 | 264,60K |
| 2026-09-09 | $20,84 | -1,37 % | $20,96 | $21,37 | $20,60 | 345,60K |
| 2026-09-08 | $21,13 | -0,84 % | $21,47 | $21,49 | $20,85 | 279,50K |
| 2026-09-04 | $21,31 | +1,04 % | $21,10 | $21,47 | $20,98 | 260,10K |
| 2026-09-03 | $21,09 | +0,67 % | $21,18 | $21,45 | $20,81 | 323,50K |
| 2026-09-02 | $20,95 | +0,38 % | $20,87 | $21,17 | $20,62 | 268,80K |
| 2026-09-01 | $20,87 | -1,37 % | $20,93 | $21,14 | $20,45 | 292,10K |
| 2026-08-31 | $21,16 | +0,33 % | $21,19 | $21,52 | $20,92 | 488,90K |
| 2026-08-28 | $21,09 | -4,05 % | $21,98 | $22,04 | $21,04 | 362,80K |
| 2026-08-27 | $21,98 | +1,48 % | $21,91 | $22,21 | $21,62 | 268,30K |
| 2026-08-26 | $21,66 | +1,26 % | $21,28 | $21,76 | $21,05 | 258,60K |
| 2026-08-25 | $21,39 | +3,23 % | $21,07 | $21,45 | $20,88 | 259,50K |
| 2026-08-24 | $20,72 | -1,43 % | $20,90 | $21,06 | $20,22 | 293,90K |
| 2026-08-21 | $21,02 | -0,38 % | $21,11 | $21,49 | $20,83 | 278,20K |
| 2026-08-20 | $21,10 | -2,31 % | $21,63 | $21,80 | $20,78 | 261,60K |
| 2026-08-19 | $21,60 | -2,35 % | $22,36 | $22,36 | $21,51 | 347,90K |
| 2026-08-18 | $22,12 | -2,17 % | $22,21 | $22,65 | $21,84 | 352,30K |
| 2026-08-17 | $22,61 | -6,38 % | $24,15 | $24,20 | $22,38 | 395,90K |
| 2026-08-14 | $24,15 | +1,39 % | $24,06 | $24,38 | $23,76 | 278,90K |
| 2026-08-13 | $23,82 | -1,57 % | $24,13 | $24,31 | $23,78 | 265,40K |
| 2026-08-12 | $24,20 | +1,47 % | $24,21 | $24,35 | $23,72 | 261,10K |
| 2026-08-11 | $23,85 | +3,34 % | $23,36 | $23,94 | $23,23 | 299,10K |
| 2026-08-10 | $23,08 | -2,49 % | $23,91 | $24,10 | $23,02 | 390,80K |
| 2026-08-07 | $23,67 | -2,59 % | $23,90 | $24,50 | $22,62 | 716,20K |
| 2026-08-06 | $24,30 | -0,33 % | $23,99 | $24,60 | $23,60 | 280,90K |
| 2026-08-05 | $24,38 | -0,73 % | $24,32 | $24,50 | $23,86 | 418,50K |
| 2026-08-04 | $24,56 | +1,70 % | $24,58 | $24,76 | $24,02 | 325,20K |
| 2026-08-03 | $24,15 | -0,04 % | $24,07 | $24,74 | $23,78 | 338,10K |
| 2026-07-31 | $24,16 | +5,32 % | $23,24 | $24,23 | $22,75 | 451,70K |
| 2026-07-30 | $22,94 | +0,66 % | $23,30 | $23,55 | $22,81 | 259,90K |
| 2026-07-29 | $22,79 | -7,81 % | $24,66 | $25,09 | $22,60 | 401,60K |
| 2026-07-28 | $24,72 | -2,52 % | $25,10 | $25,86 | $24,66 | 380,90K |
| 2026-07-27 | $25,36 | +1,72 % | $25,07 | $25,47 | $24,44 | 483,90K |
| 2026-07-24 | $24,93 | -0,48 % | $25,00 | $25,61 | $24,48 | 703,20K |
| 2026-07-23 | $25,05 | +1,75 % | $24,47 | $25,13 | $24,47 | 846,20K |
| 2026-07-22 | $24,62 | +1,57 % | $23,90 | $24,70 | $23,90 | 389,50K |
| 2026-07-21 | $24,24 | +4,26 % | $23,55 | $24,36 | $23,54 | 570,50K |
| 2026-07-20 | $23,25 | +3,66 % | $22,55 | $23,42 | $22,55 | 284,30K |
| 2026-07-17 | $22,43 | 0,00 % | $22,01 | $22,69 | $21,89 | 238,20K |
| 2026-07-16 | $22,43 | +0,36 % | $22,15 | $22,43 | $21,63 | 329,00K |
| 2026-07-15 | $22,35 | -2,83 % | $23,03 | $23,26 | $21,68 | 276,30K |
| 2026-07-14 | $23,00 | +0,61 % | $22,91 | $23,25 | $22,82 | 176,80K |
| 2026-07-13 | $22,86 | -0,52 % | $22,83 | $23,08 | $22,43 | 256,60K |
| 2026-07-10 | $22,98 | +0,17 % | $22,90 | $23,16 | $22,69 | 176,50K |
| 2026-07-09 | $22,94 | +4,27 % | $22,16 | $22,98 | $22,05 | 227,10K |
| 2026-07-08 | $22,00 | +2,56 % | $21,45 | $22,05 | $21,21 | 297,80K |
| 2026-07-07 | $21,45 | -2,90 % | $21,96 | $21,97 | $21,13 | 292,80K |
| 2026-07-06 | $22,09 | +2,74 % | $21,49 | $22,36 | $21,05 | 374,70K |
| 2026-07-02 | $21,50 | -7,33 % | $23,05 | $23,14 | $21,33 | 356,50K |
| 2026-07-01 | $23,20 | -0,64 % | $23,34 | $23,90 | $22,99 | 257,70K |
| 2026-06-30 | $23,35 | +1,70 % | $22,93 | $23,46 | $22,64 | 335,30K |
| 2026-06-29 | $22,96 | +0,53 % | $22,98 | $23,26 | $22,29 | 287,90K |
| 2026-06-26 | $22,84 | +0,26 % | $22,62 | $22,93 | $22,40 | 595,00K |
| 2026-06-25 | $22,78 | -1,85 % | $23,45 | $23,98 | $22,44 | 395,10K |
| 2026-06-24 | $23,21 | -0,09 % | $23,45 | $24,01 | $23,03 | 263,80K |
| 2026-06-23 | $23,23 | -1,11 % | $23,20 | $23,89 | $22,94 | 260,50K |
| 2026-06-22 | $23,49 | +1,91 % | $22,86 | $23,54 | $22,56 | 469,60K |
| 2026-06-18 | $23,05 | +1,23 % | $23,42 | $23,49 | $22,32 | 623,00K |
| 2026-06-17 | $22,77 | -6,45 % | $24,35 | $24,68 | $22,47 | 559,50K |
| 2026-06-16 | $24,34 | -0,77 % | $24,53 | $24,78 | $24,20 | 279,60K |
| 2026-06-15 | $24,53 | +0,12 % | $24,96 | $25,07 | $24,06 | 248,50K |
| 2026-06-12 | $24,50 | +0,70 % | $24,46 | $24,99 | $24,10 | 359,30K |
| 2026-06-11 | $24,33 | +1,71 % | $23,98 | $24,47 | $23,58 | 324,00K |
| 2026-06-10 | $23,92 | -0,95 % | $24,12 | $24,80 | $23,90 | 318,40K |
| 2026-06-09 | $24,15 | -4,17 % | $25,17 | $25,30 | $23,46 | 367,20K |
| 2026-06-08 | $25,20 | +4,61 % | $24,32 | $25,26 | $24,05 | 431,50K |
| 2026-06-05 | $24,09 | -6,41 % | $25,73 | $25,74 | $23,73 | 483,60K |
| 2026-06-04 | $25,74 | -1,72 % | $25,88 | $26,17 | $25,46 | 298,90K |
| 2026-06-03 | $26,19 | -3,89 % | $27,06 | $27,16 | $25,85 | 391,10K |
| 2026-06-02 | $27,25 | +2,02 % | $26,76 | $27,54 | $26,76 | 529,30K |
| 2026-06-01 | $26,71 | +2,77 % | $25,94 | $27,27 | $25,68 | 650,90K |
| 2026-05-29 | $25,99 | +1,09 % | $25,89 | $26,35 | $25,73 | 677,10K |
| 2026-05-28 | $25,71 | -0,35 % | $25,97 | $25,97 | $25,58 | 326,30K |
| 2026-05-27 | $25,80 | -1,11 % | $26,09 | $26,11 | $25,51 | 321,40K |