Holen Sie sich die Stockscreener-App
88.58
2.11%
-1.955
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $90.05 | $88.45 | $1.60 | 10,647,847.0 | -2.20% |
| 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% |
| 2026-01-05 | $92.63 | $90.84 | $1.79 | 38,692,654.0 | +0.52% |
| 2026-01-02 | $94.14 | $90.81 | $3.33 | 40,834,779.0 | -2.95% |
| 2025-12-31 | $94.31 | $93.20 | $1.11 | 23,373,444.0 | -0.02% |
| 2025-12-30 | $93.99 | $93.34 | $0.6499 | 23,323,381.0 | -0.39% |
| 2025-12-29 | $94.97 | $93.62 | $1.34 | 24,156,396.0 | -0.34% |
| 2025-12-26 | $94.69 | $93.27 | $1.42 | 21,906,570.0 | +0.89% |
| 2025-12-24 | $93.68 | $92.67 | $1.02 | 12,423,980.0 | +0.15% |
| 2025-12-23 | $93.81 | $91.33 | $2.48 | 25,659,312.0 | +0.29% |
| 2025-12-22 | $94.71 | $92.91 | $1.80 | 36,956,769.0 | -1.23% |
| 2025-12-19 | $95.54 | $93.45 | $2.09 | 78,177,909.0 | +0.41% |
| 2025-12-18 | $95.81 | $93.59 | $2.22 | 37,066,859.0 | -0.83% |
| 2025-12-17 | $97.33 | $94.46 | $2.87 | 50,239,407.0 | +0.23% |
| 2025-12-16 | $94.93 | $93.32 | $1.61 | 32,770,308.0 | +0.85% |
| 2025-12-15 | $96.37 | $93.53 | $2.84 | 39,640,635.0 | -1.49% |
| 2025-12-12 | $96.92 | $94.65 | $2.27 | 46,248,336.0 | +1.17% |
| 2025-12-11 | $94.82 | $92.76 | $2.06 | 43,632,124.0 | +1.49% |
| 2025-12-10 | $96.97 | $92.35 | $4.62 | 73,500,756.0 | -4.14% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $94.14 | $88.45 | $5.69 | 209,436,909.0 | -5.57% |
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% |
0.29%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):