21,263$
-0,17%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,88 | 21,31 | 20,82 | 21,30 | 1,38% | 336.606,00 |
| 31.03.2025 | 20,99 | 21,22 | 20,81 | 21,01 | -0,94% | 438.081,00 |
| 28.03.2025 | 21,72 | 21,78 | 21,02 | 21,21 | -2,44% | 294.551,00 |
| 27.03.2025 | 21,67 | 21,88 | 21,32 | 21,74 | -0,14% | 320.552,00 |
| 26.03.2025 | 21,80 | 21,95 | 21,61 | 21,77 | 0,14% | 381.715,00 |
| 25.03.2025 | 21,88 | 22,07 | 21,71 | 21,74 | -0,46% | 342.696,00 |
| 24.03.2025 | 21,83 | 22,04 | 21,80 | 21,84 | 2,10% | 343.435,00 |
| 21.03.2025 | 21,09 | 21,42 | 21,02 | 21,39 | -0,23% | 2.239.095,00 |
| 20.03.2025 | 21,34 | 21,76 | 21,34 | 21,44 | -0,83% | 384.069,00 |
| 19.03.2025 | 21,19 | 21,81 | 21,05 | 21,62 | 2,27% | 428.566,00 |
| 18.03.2025 | 20,86 | 21,16 | 20,85 | 21,14 | 0,43% | 354.590,00 |
| 17.03.2025 | 20,73 | 21,15 | 20,72 | 21,05 | 1,54% | 352.543,00 |
| 14.03.2025 | 20,70 | 20,90 | 20,51 | 20,73 | 1,27% | 442.653,00 |
| 13.03.2025 | 20,85 | 20,95 | 20,35 | 20,47 | -2,20% | 406.229,00 |
| 12.03.2025 | 20,99 | 21,17 | 20,77 | 20,93 | 0,53% | 525.238,00 |
| 11.03.2025 | 20,84 | 21,13 | 20,74 | 20,82 | -0,14% | 323.621,00 |
| 10.03.2025 | 21,05 | 21,10 | 20,73 | 20,85 | -2,71% | 514.901,00 |
| 07.03.2025 | 21,45 | 21,48 | 21,08 | 21,43 | -0,23% | 445.261,00 |
| 06.03.2025 | 21,55 | 21,88 | 21,33 | 21,48 | -1,69% | 397.348,00 |
| 05.03.2025 | 21,55 | 21,95 | 21,46 | 21,85 | 1,39% | 475.041,00 |
| 04.03.2025 | 21,51 | 21,83 | 21,30 | 21,55 | -0,74% | 415.791,00 |
| 03.03.2025 | 22,45 | 22,48 | 21,55 | 21,71 | -3,47% | 743.800,00 |
| 28.02.2025 | 22,41 | 22,54 | 22,06 | 22,49 | -0,09% | 612.619,00 |
| 27.02.2025 | 22,99 | 23,14 | 22,47 | 22,51 | -2,09% | 409.314,00 |
| 26.02.2025 | 23,33 | 23,34 | 22,80 | 22,99 | -0,91% | 589.222,00 |
| 25.02.2025 | 23,53 | 23,69 | 23,08 | 23,20 | -1,36% | 796.128,00 |
| 24.02.2025 | 23,83 | 23,83 | 23,36 | 23,52 | -0,76% | 424.052,00 |
| 21.02.2025 | 24,57 | 24,67 | 23,66 | 23,70 | -2,47% | 430.989,00 |
| 20.02.2025 | 24,00 | 24,32 | 23,49 | 24,30 | 0,50% | 489.233,00 |
| 19.02.2025 | 23,99 | 24,30 | 23,78 | 24,18 | 0,00% | 418.258,00 |
| 18.02.2025 | 24,25 | 24,42 | 23,89 | 24,18 | -0,13% | 457.148,00 |
| 17.02.2025 | 24,21 | 24,21 | 24,21 | 24,21 | -0,03% | - |
| 14.02.2025 | 24,50 | 24,50 | 24,04 | 24,22 | -1,10% | 343.735,00 |
| 13.02.2025 | 24,28 | 24,51 | 23,79 | 24,49 | 1,66% | 354.664,00 |
| 12.02.2025 | 24,26 | 24,44 | 23,97 | 24,09 | -2,51% | 332.823,00 |
| 11.02.2025 | 24,44 | 24,77 | 24,35 | 24,71 | 0,20% | 315.378,00 |
| 10.02.2025 | 24,41 | 24,86 | 24,26 | 24,66 | 1,77% | 329.782,00 |
| 07.02.2025 | 24,11 | 24,52 | 23,82 | 24,23 | 0,66% | 357.934,00 |
| 06.02.2025 | 24,74 | 24,82 | 23,80 | 24,07 | -2,43% | 446.092,00 |
| 05.02.2025 | 24,13 | 24,70 | 23,85 | 24,67 | 2,20% | 509.601,00 |
| 04.02.2025 | 23,78 | 24,27 | 23,18 | 24,14 | 0,71% | 539.710,00 |
| 03.02.2025 | 23,36 | 24,31 | 23,14 | 23,97 | 0,55% | 648.845,00 |
| 31.01.2025 | 24,58 | 24,74 | 23,68 | 23,84 | -4,87% | 843.854,00 |
| 30.01.2025 | 26,00 | 27,89 | 24,80 | 25,06 | 12,13% | 969.366,00 |
| 29.01.2025 | 22,62 | 22,71 | 22,20 | 22,35 | -1,15% | 386.479,00 |
| 28.01.2025 | 22,21 | 22,79 | 22,16 | 22,61 | 1,98% | 385.597,00 |
| 27.01.2025 | 22,77 | 23,07 | 22,16 | 22,17 | -3,31% | 427.415,00 |
| 24.01.2025 | 22,97 | 23,18 | 22,66 | 22,93 | -0,43% | 311.489,00 |
| 23.01.2025 | 22,53 | 23,04 | 22,45 | 23,03 | 1,86% | 433.565,00 |
| 22.01.2025 | 22,44 | 22,67 | 22,39 | 22,61 | 0,40% | 387.429,00 |
| 21.01.2025 | 22,26 | 22,72 | 22,22 | 22,52 | 1,67% | 307.293,00 |
| 17.01.2025 | 22,33 | 22,33 | 22,04 | 22,15 | 0,45% | 515.915,00 |
| 16.01.2025 | 22,31 | 22,52 | 22,00 | 22,05 | -1,03% | 332.109,00 |
| 15.01.2025 | 22,33 | 22,46 | 22,11 | 22,28 | 1,60% | 270.830,00 |
| 14.01.2025 | 21,55 | 21,99 | 21,55 | 21,93 | 2,57% | 461.805,00 |
| 13.01.2025 | 21,20 | 21,42 | 21,07 | 21,38 | 0,28% | 393.391,00 |
| 10.01.2025 | 21,41 | 21,79 | 21,16 | 21,32 | -2,02% | 393.234,00 |
| 08.01.2025 | 21,30 | 21,78 | 21,11 | 21,76 | 0,42% | 310.353,00 |
| 07.01.2025 | 21,83 | 21,95 | 21,45 | 21,67 | -0,73% | 341.462,00 |
| 06.01.2025 | 21,70 | 22,04 | 21,70 | 21,83 | 0,69% | 321.751,00 |
| 03.01.2025 | 21,60 | 21,82 | 21,18 | 21,68 | 0,56% | 276.056,00 |
| 02.01.2025 | 21,94 | 21,97 | 21,45 | 21,56 | -0,46% | 222.555,00 |
| 31.12.2024 | 21,61 | 21,80 | 21,54 | 21,66 | 0,74% | 259.350,00 |
| 30.12.2024 | 21,43 | 21,70 | 21,24 | 21,50 | -0,69% | 142.142,00 |
| 27.12.2024 | 21,68 | 21,89 | 21,39 | 21,65 | -1,01% | 354.008,00 |
| 26.12.2024 | 21,74 | 21,97 | 21,70 | 21,87 | -0,27% | 171.528,00 |
| 24.12.2024 | 21,51 | 21,94 | 21,31 | 21,93 | 1,81% | 133.586,00 |
| 23.12.2024 | 21,38 | 21,68 | 21,33 | 21,54 | 0,23% | 312.473,00 |
| 20.12.2024 | 21,39 | 22,02 | 21,39 | 21,49 | -0,97% | 1.381.730,00 |
| 19.12.2024 | 21,81 | 22,32 | 21,50 | 21,70 | 0,88% | 449.546,00 |
| 18.12.2024 | 22,36 | 22,57 | 21,28 | 21,51 | -3,84% | 622.630,00 |
| 17.12.2024 | 22,50 | 22,67 | 22,28 | 22,37 | -1,41% | 292.102,00 |
| 16.12.2024 | 22,37 | 22,90 | 22,32 | 22,69 | 1,39% | 323.766,00 |
| 13.12.2024 | 23,00 | 23,04 | 22,26 | 22,38 | -3,12% | 303.641,00 |
| 12.12.2024 | 22,44 | 23,20 | 22,44 | 23,10 | 2,53% | 345.034,00 |
| 11.12.2024 | 22,85 | 22,91 | 22,50 | 22,53 | -1,05% | 392.648,00 |
| 10.12.2024 | 22,24 | 23,11 | 22,00 | 22,77 | 2,02% | 871.653,00 |
| 09.12.2024 | 22,36 | 22,80 | 22,31 | 22,32 | 0,36% | 355.992,00 |
| 06.12.2024 | 22,71 | 22,71 | 22,01 | 22,24 | -1,11% | 282.897,00 |
| 05.12.2024 | 22,74 | 22,85 | 22,17 | 22,49 | -1,79% | 679.281,00 |
| 04.12.2024 | 22,31 | 23,08 | 22,25 | 22,90 | 3,48% | 438.945,00 |
| 03.12.2024 | 22,33 | 22,55 | 22,00 | 22,13 | -1,07% | 279.572,00 |
| 02.12.2024 | 21,88 | 22,61 | 21,73 | 22,37 | 2,24% | 383.368,00 |
| 29.11.2024 | 22,14 | 22,26 | 21,81 | 21,88 | -0,64% | 190.109,00 |
| 27.11.2024 | 22,18 | 22,32 | 21,93 | 22,02 | -0,41% | 251.580,00 |
| 26.11.2024 | 21,76 | 22,16 | 21,61 | 22,11 | 0,77% | 277.514,00 |
| 25.11.2024 | 21,94 | 22,19 | 21,90 | 21,94 | 0,60% | 612.034,00 |
| 22.11.2024 | 21,68 | 21,96 | 21,59 | 21,81 | 1,16% | 365.206,00 |
| 21.11.2024 | 21,33 | 21,71 | 21,28 | 21,56 | 1,46% | 389.610,00 |
| 20.11.2024 | 21,11 | 21,57 | 20,96 | 21,25 | 0,38% | 357.355,00 |
| 19.11.2024 | 21,30 | 21,41 | 21,12 | 21,17 | -2,40% | 236.919,00 |
| 18.11.2024 | 21,90 | 22,17 | 21,57 | 21,69 | -0,78% | 319.549,00 |
| 15.11.2024 | 22,51 | 22,53 | 21,78 | 21,86 | -2,50% | 351.500,00 |
| 14.11.2024 | 22,66 | 22,77 | 22,18 | 22,42 | -1,45% | 315.490,00 |
| 13.11.2024 | 22,89 | 23,12 | 22,57 | 22,75 | 0,04% | 339.461,00 |
| 12.11.2024 | 22,69 | 23,00 | 22,51 | 22,74 | -0,31% | 347.041,00 |
| 11.11.2024 | 22,55 | 23,20 | 22,41 | 22,81 | 1,60% | 394.837,00 |
| 08.11.2024 | 22,18 | 22,53 | 22,02 | 22,45 | 1,31% | 459.621,00 |
| 07.11.2024 | 22,53 | 22,53 | 22,01 | 22,16 | -2,34% | 416.112,00 |
| 06.11.2024 | 22,01 | 22,73 | 22,01 | 22,69 | 7,94% | 526.622,00 |