Netflix, Inc. NFLX
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$69,58-0,72 (-%1,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |