23,690$
-0,42%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 23,57 | 24,05 | 23,47 | 23,69 | -0,42% | 406.035,00 |
| 16.06.2025 | 23,37 | 23,80 | 23,27 | 23,79 | 2,32% | 359.051,00 |
| 13.06.2025 | 23,38 | 23,49 | 23,10 | 23,25 | -1,48% | 376.579,00 |
| 12.06.2025 | 23,73 | 23,82 | 23,39 | 23,60 | -0,67% | 445.487,00 |
| 11.06.2025 | 23,77 | 23,97 | 23,44 | 23,76 | -0,08% | 523.752,00 |
| 10.06.2025 | 23,85 | 23,91 | 23,67 | 23,78 | -0,42% | 385.357,00 |
| 09.06.2025 | 23,32 | 23,99 | 23,32 | 23,88 | 2,40% | 590.861,00 |
| 06.06.2025 | 23,41 | 23,56 | 23,08 | 23,32 | 0,43% | 424.997,00 |
| 05.06.2025 | 23,17 | 23,37 | 23,08 | 23,22 | 0,17% | 306.214,00 |
| 04.06.2025 | 23,41 | 23,69 | 23,07 | 23,18 | -0,98% | 415.442,00 |
| 03.06.2025 | 22,83 | 23,45 | 22,71 | 23,41 | 2,54% | 450.976,00 |
| 02.06.2025 | 22,76 | 22,97 | 22,64 | 22,83 | 0,04% | 408.977,00 |
| 30.05.2025 | 23,03 | 23,06 | 22,64 | 22,82 | -1,30% | 378.057,00 |
| 29.05.2025 | 23,47 | 23,52 | 23,06 | 23,12 | -1,11% | 273.229,00 |
| 28.05.2025 | 23,44 | 23,63 | 23,28 | 23,38 | -0,64% | 298.992,00 |
| 27.05.2025 | 23,10 | 23,62 | 22,86 | 23,53 | 3,02% | 301.059,00 |
| 23.05.2025 | 22,86 | 23,03 | 22,79 | 22,84 | -1,89% | 239.562,00 |
| 22.05.2025 | 23,27 | 23,51 | 23,14 | 23,28 | -0,17% | 363.242,00 |
| 21.05.2025 | 23,22 | 23,81 | 22,89 | 23,32 | -0,85% | 526.184,00 |
| 20.05.2025 | 23,43 | 23,60 | 23,36 | 23,52 | -0,17% | 289.617,00 |
| 19.05.2025 | 23,02 | 23,60 | 23,02 | 23,56 | 1,07% | 365.362,00 |
| 16.05.2025 | 23,15 | 23,41 | 22,98 | 23,31 | 0,69% | 419.941,00 |
| 15.05.2025 | 22,61 | 23,22 | 22,61 | 23,15 | 2,21% | 333.822,00 |
| 14.05.2025 | 22,89 | 22,91 | 22,13 | 22,65 | -1,61% | 500.958,00 |
| 13.05.2025 | 22,85 | 23,05 | 22,54 | 23,02 | -0,30% | 913.800,00 |
| 12.05.2025 | 22,37 | 23,11 | 22,16 | 23,09 | 6,85% | 722.173,00 |
| 09.05.2025 | 21,61 | 22,25 | 21,42 | 21,61 | 0,23% | 528.387,00 |
| 08.05.2025 | 22,00 | 22,34 | 19,98 | 21,56 | 1,65% | 758.740,00 |
| 07.05.2025 | 21,09 | 21,29 | 20,89 | 21,21 | 0,76% | 501.054,00 |
| 06.05.2025 | 20,86 | 21,15 | 20,69 | 21,05 | -0,28% | 309.432,00 |
| 05.05.2025 | 21,04 | 21,34 | 20,80 | 21,11 | -0,14% | 371.217,00 |
| 02.05.2025 | 21,44 | 21,44 | 21,07 | 21,14 | -0,38% | 414.082,00 |
| 01.05.2025 | 21,21 | 21,45 | 20,98 | 21,22 | 1,10% | 448.159,00 |
| 30.04.2025 | 21,00 | 21,10 | 20,68 | 20,99 | -1,08% | 452.526,00 |
| 29.04.2025 | 21,01 | 21,38 | 20,83 | 21,22 | 0,52% | 248.641,00 |
| 28.04.2025 | 21,12 | 21,37 | 20,92 | 21,11 | 0,14% | 291.510,00 |
| 25.04.2025 | 20,84 | 21,09 | 20,55 | 21,08 | 0,19% | 276.851,00 |
| 24.04.2025 | 20,56 | 21,10 | 20,53 | 21,04 | 2,04% | 442.508,00 |
| 23.04.2025 | 20,65 | 20,98 | 20,49 | 20,62 | 2,49% | 430.501,00 |
| 22.04.2025 | 20,04 | 20,29 | 19,87 | 20,12 | 1,46% | 386.795,00 |
| 21.04.2025 | 19,74 | 19,88 | 19,57 | 19,83 | -0,05% | 509.152,00 |
| 17.04.2025 | 20,03 | 20,13 | 19,83 | 19,84 | -1,05% | 528.899,00 |
| 16.04.2025 | 20,04 | 20,20 | 19,73 | 20,05 | -0,55% | 468.838,00 |
| 15.04.2025 | 20,03 | 20,40 | 20,01 | 20,16 | 0,30% | 390.243,00 |
| 14.04.2025 | 20,59 | 20,69 | 19,88 | 20,10 | -0,45% | 457.381,00 |
| 11.04.2025 | 19,93 | 20,34 | 19,81 | 20,19 | 1,00% | 477.780,00 |
| 10.04.2025 | 19,96 | 20,27 | 19,58 | 19,99 | -2,49% | 712.486,00 |
| 09.04.2025 | 19,10 | 20,76 | 18,62 | 20,50 | 6,60% | 619.634,00 |
| 08.04.2025 | 19,93 | 20,17 | 18,95 | 19,23 | -0,31% | 494.879,00 |
| 07.04.2025 | 18,83 | 19,97 | 18,12 | 19,29 | -0,21% | 658.989,00 |
| 04.04.2025 | 19,32 | 19,69 | 18,91 | 19,33 | -4,21% | 641.468,00 |
| 03.04.2025 | 20,59 | 20,80 | 19,95 | 20,18 | -6,44% | 349.189,00 |
| 02.04.2025 | 20,97 | 21,61 | 20,96 | 21,57 | 1,27% | 394.434,00 |
| 01.04.2025 | 20,88 | 21,31 | 20,82 | 21,30 | 1,38% | 336.604,00 |
| 31.03.2025 | 20,99 | 21,22 | 20,81 | 21,01 | -0,94% | 437.645,00 |
| 28.03.2025 | 21,72 | 21,78 | 21,02 | 21,21 | -2,44% | 294.501,00 |
| 27.03.2025 | 21,67 | 21,88 | 21,32 | 21,74 | -0,14% | 320.260,00 |
| 26.03.2025 | 21,80 | 21,95 | 21,61 | 21,77 | 0,14% | 289.334,00 |
| 25.03.2025 | 21,88 | 22,07 | 21,71 | 21,74 | -0,46% | 342.676,00 |
| 24.03.2025 | 21,83 | 22,04 | 21,80 | 21,84 | 2,06% | 342.694,00 |
| 21.03.2025 | 21,09 | 21,42 | 21,02 | 21,40 | -0,19% | 2.201.598,00 |
| 20.03.2025 | 21,34 | 21,76 | 21,34 | 21,44 | -0,83% | 384.053,00 |
| 19.03.2025 | 21,19 | 21,81 | 21,05 | 21,62 | 2,27% | 428.488,00 |
| 18.03.2025 | 20,86 | 21,16 | 20,85 | 21,14 | 0,48% | 354.548,00 |
| 17.03.2025 | 20,73 | 21,15 | 20,72 | 21,04 | 1,50% | 351.467,00 |
| 14.03.2025 | 20,70 | 20,90 | 20,51 | 20,73 | 1,27% | 442.310,00 |
| 13.03.2025 | 20,85 | 20,95 | 20,35 | 20,47 | -2,20% | 405.929,00 |
| 12.03.2025 | 20,99 | 21,17 | 20,77 | 20,93 | 0,53% | 524.742,00 |
| 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 | -2,66% | 514.901,00 |
| 07.03.2025 | 21,45 | 21,48 | 21,08 | 21,42 | -0,28% | 445.246,00 |
| 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% | 415.782,00 |
| 03.03.2025 | 22,45 | 22,48 | 21,55 | 21,71 | -3,47% | 743.773,00 |
| 28.02.2025 | 22,41 | 22,54 | 22,06 | 22,49 | -0,09% | 612.006,00 |
| 27.02.2025 | 22,99 | 23,14 | 22,47 | 22,51 | -2,09% | 408.911,00 |
| 26.02.2025 | 23,33 | 23,34 | 22,80 | 22,99 | -0,91% | 589.206,00 |
| 25.02.2025 | 23,53 | 23,69 | 23,08 | 23,20 | -1,36% | 668.865,00 |
| 24.02.2025 | 23,83 | 23,83 | 23,36 | 23,52 | -0,76% | 423.997,00 |
| 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% | 489.151,00 |
| 19.02.2025 | 23,99 | 24,30 | 23,78 | 24,18 | 0,00% | 417.519,00 |
| 18.02.2025 | 24,25 | 24,42 | 23,89 | 24,18 | -0,17% | 457.148,00 |
| 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% | 354.558,00 |
| 12.02.2025 | 24,26 | 24,44 | 23,97 | 24,09 | -2,51% | 332.715,00 |
| 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% | 329.780,00 |
| 07.02.2025 | 24,11 | 24,52 | 23,82 | 24,23 | 0,66% | 357.266,00 |
| 06.02.2025 | 24,74 | 24,82 | 23,80 | 24,07 | -2,43% | 445.158,00 |
| 05.02.2025 | 24,13 | 24,70 | 23,85 | 24,67 | 2,20% | 508.327,00 |
| 04.02.2025 | 23,78 | 24,27 | 23,18 | 24,14 | 0,71% | 539.410,00 |
| 03.02.2025 | 23,36 | 24,31 | 23,14 | 23,97 | 0,55% | 647.451,00 |
| 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% | 941.200,00 |
| 29.01.2025 | 22,62 | 22,71 | 22,20 | 22,35 | -1,15% | 386.159,00 |
| 28.01.2025 | 22,21 | 22,79 | 22,16 | 22,61 | 1,98% | 385.596,00 |
| 27.01.2025 | 22,77 | 23,07 | 22,16 | 22,17 | -3,31% | 427.396,00 |
| 24.01.2025 | 22,97 | 23,18 | 22,66 | 22,93 | -0,43% | 311.489,00 |