21,700€
2,84%
Echtzeit-Aktienkurs NetScout Systems
Bid:
Ask:
Aktienkurse zur NetScout Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,10 | 21,90 | 21,10 | 21,90 | 3,79% | - |
| 03.12.2024 | 21,30 | 21,30 | 20,90 | 21,10 | 1,44% | - |
| 02.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 199,00 |
| 29.11.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 28.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 27.11.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 26.11.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 25.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 25,00 |
| 22.11.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 21.11.2024 | 20,10 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 20.11.2024 | 20,10 | 20,30 | 19,95 | 20,10 | 0,00% | - |
| 19.11.2024 | 20,50 | 20,50 | 19,95 | 20,10 | -4,29% | - |
| 18.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 60,00 |
| 15.11.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 14.11.2024 | 21,50 | 21,70 | 20,90 | 21,30 | -0,93% | - |
| 13.11.2024 | 21,30 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 12.11.2024 | 21,50 | 21,70 | 21,30 | 21,30 | 0,47% | - |
| 11.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 236,00 |
| 08.11.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 07.11.2024 | 21,10 | 21,10 | 20,30 | 20,50 | -2,84% | - |
| 06.11.2024 | 19,95 | 21,10 | 19,85 | 21,10 | 11,05% | - |
| 05.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 16,00 |
| 04.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 42,00 |
| 01.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,81% | 51,00 |
| 31.10.2024 | 19,45 | 19,55 | 19,15 | 19,35 | -1,78% | - |
| 30.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 56,00 |
| 29.10.2024 | 19,65 | 19,75 | 19,55 | 19,65 | 0,51% | - |
| 28.10.2024 | 19,25 | 19,75 | 19,15 | 19,55 | 2,09% | - |
| 25.10.2024 | 18,95 | 19,25 | 18,80 | 19,15 | 1,59% | - |
| 24.10.2024 | 19,45 | 19,65 | 18,05 | 18,85 | -2,08% | - |
| 23.10.2024 | 19,75 | 19,85 | 19,15 | 19,25 | -1,28% | - |
| 22.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | 150,00 |
| 21.10.2024 | 19,75 | 20,10 | 19,65 | 19,65 | -1,01% | - |
| 18.10.2024 | 19,95 | 20,10 | 19,75 | 19,85 | 0,00% | - |
| 17.10.2024 | 19,95 | 20,30 | 19,75 | 19,85 | -1,24% | - |
| 16.10.2024 | 19,85 | 20,10 | 19,70 | 20,10 | 1,26% | - |
| 15.10.2024 | 19,75 | 20,10 | 19,65 | 19,85 | 1,02% | - |
| 14.10.2024 | 19,85 | 20,10 | 19,65 | 19,65 | -1,50% | - |
| 11.10.2024 | 19,25 | 19,95 | 19,15 | 19,95 | 3,91% | - |
| 10.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | 364,00 |
| 09.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | 273,00 |
| 08.10.2024 | 18,35 | 18,50 | 18,25 | 18,25 | -0,54% | - |
| 07.10.2024 | 18,75 | 18,75 | 18,35 | 18,35 | -2,65% | - |
| 04.10.2024 | 18,65 | 19,15 | 18,65 | 18,85 | -2,33% | - |
| 03.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | 260,00 |
| 02.10.2024 | 19,15 | 19,65 | 19,15 | 19,35 | -1,28% | - |
| 01.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | 256,00 |
| 30.09.2024 | 19,15 | 19,55 | 18,95 | 19,55 | 2,62% | - |
| 27.09.2024 | 18,65 | 19,05 | 18,55 | 19,05 | 1,60% | - |
| 26.09.2024 | 18,95 | 19,05 | 18,55 | 18,75 | 0,00% | - |
| 25.09.2024 | 19,15 | 19,35 | 18,75 | 18,75 | -2,60% | - |
| 24.09.2024 | 19,05 | 19,35 | 18,95 | 19,25 | 1,05% | - |
| 23.09.2024 | 18,95 | 19,15 | 18,55 | 19,05 | 0,53% | - |
| 20.09.2024 | 18,85 | 19,55 | 18,65 | 18,95 | 0,53% | - |
| 19.09.2024 | 18,65 | 19,05 | 18,65 | 18,85 | 2,72% | - |
| 18.09.2024 | 17,85 | 18,55 | 17,75 | 18,35 | 3,38% | - |
| 17.09.2024 | 17,65 | 17,95 | 17,65 | 17,75 | 0,57% | - |
| 16.09.2024 | 17,65 | 17,85 | 17,45 | 17,65 | -0,56% | - |
| 13.09.2024 | 17,65 | 17,95 | 17,55 | 17,75 | 0,57% | - |
| 12.09.2024 | 17,55 | 17,85 | 17,35 | 17,65 | 0,57% | - |
| 11.09.2024 | 17,45 | 17,65 | 16,95 | 17,55 | 0,00% | - |
| 10.09.2024 | 17,55 | 17,85 | 17,55 | 17,55 | -0,57% | - |
| 09.09.2024 | 18,15 | 18,35 | 17,65 | 17,65 | -2,22% | - |
| 06.09.2024 | 18,35 | 18,55 | 18,05 | 18,05 | -2,96% | - |
| 05.09.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,33% | 119,00 |
| 04.09.2024 | 18,55 | 19,05 | 18,55 | 18,85 | 1,34% | - |
| 03.09.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -4,37% | 59,00 |
| 02.09.2024 | 19,45 | 19,45 | 19,35 | 19,45 | 0,52% | - |
| 30.08.2024 | 19,25 | 19,45 | 19,05 | 19,35 | 2,38% | - |
| 29.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 266,00 |
| 28.08.2024 | 18,75 | 18,95 | 18,55 | 18,85 | 0,53% | - |
| 27.08.2024 | 18,95 | 18,95 | 18,65 | 18,75 | -1,06% | - |
| 26.08.2024 | 18,85 | 19,15 | 18,75 | 18,95 | 1,07% | - |
| 23.08.2024 | 18,45 | 18,95 | 18,45 | 18,75 | 1,08% | - |
| 22.08.2024 | 18,55 | 18,65 | 18,25 | 18,55 | 0,00% | - |
| 21.08.2024 | 18,15 | 18,55 | 18,05 | 18,55 | 2,20% | - |
| 20.08.2024 | 18,15 | 18,35 | 17,85 | 18,15 | 0,55% | - |
| 19.08.2024 | 17,85 | 18,05 | 17,75 | 18,05 | 1,12% | - |
| 16.08.2024 | 17,95 | 17,95 | 17,75 | 17,85 | 0,00% | - |
| 15.08.2024 | 17,55 | 18,15 | 17,45 | 17,85 | 2,29% | - |
| 14.08.2024 | 17,65 | 17,65 | 17,35 | 17,45 | -0,57% | - |
| 13.08.2024 | 17,05 | 17,55 | 17,05 | 17,55 | 0,86% | - |
| 12.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | 192,00 |
| 09.08.2024 | 17,35 | 17,55 | 17,05 | 17,35 | 0,00% | - |
| 08.08.2024 | 16,75 | 17,35 | 16,65 | 17,35 | 2,97% | - |
| 07.08.2024 | 17,15 | 17,35 | 16,85 | 16,85 | -0,59% | - |
| 06.08.2024 | 16,75 | 17,05 | 16,45 | 16,95 | 2,42% | - |
| 05.08.2024 | 16,55 | 16,95 | 16,25 | 16,55 | -5,70% | - |
| 02.08.2024 | 17,85 | 17,85 | 17,35 | 17,55 | -7,14% | - |
| 01.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 265,00 |
| 31.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 1.078,00 |
| 30.07.2024 | 18,70 | 18,90 | 18,40 | 18,90 | 0,80% | 521,00 |
| 29.07.2024 | 18,55 | 18,85 | 18,35 | 18,75 | 1,63% | - |
| 26.07.2024 | 18,85 | 19,05 | 18,25 | 18,45 | -1,60% | - |
| 25.07.2024 | 16,85 | 19,55 | 16,70 | 18,75 | 10,62% | - |
| 24.07.2024 | 16,85 | 17,25 | 16,65 | 16,95 | 0,30% | - |
| 23.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | 135,00 |
| 22.07.2024 | 16,85 | 17,05 | 16,55 | 16,75 | 0,30% | - |
| 19.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 3,00 |
| 18.07.2024 | 17,50 | 17,50 | 17,20 | 17,40 | 0,00% | 2.152,00 |