20,630€
0,02%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 20,63 | 20,77 | 20,47 | 20,64 | 0,07% | - |
| 17.06.2025 | 20,50 | 20,91 | 20,26 | 20,63 | 2,51% | - |
| 16.06.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,05% | 6,00 |
| 13.06.2025 | 20,12 | 20,33 | 20,01 | 20,11 | -1,20% | - |
| 12.06.2025 | 20,55 | 20,63 | 20,22 | 20,36 | -1,50% | - |
| 11.06.2025 | 20,74 | 20,98 | 20,44 | 20,67 | -0,79% | - |
| 10.06.2025 | 20,89 | 21,04 | 20,70 | 20,83 | -0,43% | - |
| 09.06.2025 | 20,38 | 21,00 | 20,36 | 20,92 | 2,80% | - |
| 06.06.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,30% | 193,00 |
| 05.06.2025 | 20,29 | 20,46 | 20,08 | 20,29 | -2,64% | - |
| 04.06.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 1,14% | 6,00 |
| 03.06.2025 | 19,92 | 20,62 | 19,86 | 20,61 | 2,77% | - |
| 02.06.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,37% | 120,00 |
| 30.05.2025 | 20,38 | 20,52 | 19,95 | 20,13 | -0,96% | - |
| 29.05.2025 | 21,01 | 21,18 | 20,26 | 20,32 | -1,81% | - |
| 28.05.2025 | 20,78 | 20,85 | 20,60 | 20,70 | -0,24% | - |
| 27.05.2025 | 20,31 | 20,84 | 20,19 | 20,75 | 1,92% | - |
| 26.05.2025 | 20,22 | 20,46 | 20,22 | 20,36 | 1,34% | - |
| 23.05.2025 | 20,52 | 20,67 | 20,05 | 20,09 | -2,88% | - |
| 22.05.2025 | 20,63 | 20,85 | 20,37 | 20,68 | 0,32% | - |
| 21.05.2025 | 20,65 | 21,01 | 20,40 | 20,62 | -0,96% | - |
| 20.05.2025 | 20,85 | 20,96 | 20,69 | 20,82 | -0,67% | - |
| 19.05.2025 | 20,61 | 20,98 | 20,31 | 20,96 | 0,19% | - |
| 16.05.2025 | 20,62 | 20,99 | 20,55 | 20,92 | 1,11% | - |
| 15.05.2025 | 20,17 | 20,77 | 20,01 | 20,69 | 1,85% | - |
| 14.05.2025 | 20,63 | 20,66 | 20,09 | 20,31 | -1,07% | - |
| 13.05.2025 | 20,92 | 20,92 | 20,53 | 20,53 | -1,37% | 41,00 |
| 12.05.2025 | 19,65 | 20,84 | 19,63 | 20,82 | 8,47% | - |
| 09.05.2025 | 19,24 | 19,63 | 19,03 | 19,19 | 0,07% | - |
| 08.05.2025 | 18,96 | 19,75 | 17,67 | 19,18 | 1,50% | - |
| 07.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,29% | 1,00 |
| 06.05.2025 | 18,28 | 18,66 | 18,28 | 18,66 | -0,21% | 22,00 |
| 05.05.2025 | 18,54 | 18,85 | 18,43 | 18,70 | -0,03% | - |
| 02.05.2025 | 18,76 | 19,03 | 18,57 | 18,70 | 0,66% | - |
| 30.04.2025 | 18,54 | 18,64 | 18,22 | 18,58 | -0,50% | - |
| 29.04.2025 | 18,55 | 18,81 | 18,36 | 18,67 | 1,03% | - |
| 28.04.2025 | 18,42 | 18,64 | 18,34 | 18,48 | -0,32% | - |
| 25.04.2025 | 18,66 | 18,71 | 18,29 | 18,54 | 0,37% | - |
| 24.04.2025 | 18,12 | 18,56 | 17,94 | 18,47 | 1,39% | - |
| 23.04.2025 | 18,04 | 18,51 | 17,99 | 18,22 | 3,48% | - |
| 22.04.2025 | 17,15 | 17,72 | 17,14 | 17,61 | -0,80% | - |
| 17.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 2,22% | 220,00 |
| 16.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -2,44% | 288,00 |
| 15.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | 281,00 |
| 14.04.2025 | 17,97 | 17,97 | 17,96 | 17,96 | 1,15% | 779,00 |
| 11.04.2025 | 17,74 | 17,76 | 17,74 | 17,76 | -0,38% | 852,00 |
| 10.04.2025 | 18,58 | 18,63 | 17,50 | 17,82 | 4,29% | - |
| 09.04.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -2,18% | 20,00 |
| 08.04.2025 | 17,80 | 18,44 | 17,30 | 17,47 | -1,37% | - |
| 07.04.2025 | 16,76 | 18,27 | 16,48 | 17,71 | 0,93% | - |
| 04.04.2025 | 18,15 | 18,35 | 17,25 | 17,55 | -5,14% | - |
| 03.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -6,80% | 20,00 |
| 02.04.2025 | 19,65 | 19,95 | 19,45 | 19,85 | 1,02% | - |
| 01.04.2025 | 19,35 | 19,75 | 19,20 | 19,65 | 1,29% | - |
| 31.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | 570,00 |
| 28.03.2025 | 20,10 | 20,10 | 19,45 | 19,55 | -2,74% | - |
| 27.03.2025 | 20,30 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 26.03.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,50% | - |
| 25.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | 1.050,00 |
| 24.03.2025 | 19,85 | 20,30 | 19,85 | 20,30 | 2,78% | - |
| 21.03.2025 | 19,75 | 19,85 | 19,45 | 19,75 | -0,25% | - |
| 20.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | 253,00 |
| 19.03.2025 | 19,45 | 20,10 | 19,35 | 19,85 | 2,58% | - |
| 18.03.2025 | 19,25 | 19,35 | 19,10 | 19,35 | 0,52% | - |
| 17.03.2025 | 18,95 | 19,35 | 18,95 | 19,25 | 1,58% | - |
| 14.03.2025 | 18,95 | 19,15 | 18,85 | 18,95 | 0,53% | - |
| 13.03.2025 | 19,15 | 19,35 | 18,75 | 18,85 | -1,31% | - |
| 12.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 20,00 |
| 11.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 11,00 |
| 10.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,29% | 50,00 |
| 07.03.2025 | 19,85 | 19,95 | 19,45 | 19,75 | -1,00% | - |
| 06.03.2025 | 20,30 | 20,30 | 19,80 | 19,95 | -0,75% | - |
| 05.03.2025 | 20,50 | 20,50 | 19,95 | 20,10 | -1,47% | - |
| 04.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 455,00 |
| 03.03.2025 | 21,60 | 21,60 | 20,80 | 20,80 | -4,15% | 734,00 |
| 28.02.2025 | 21,70 | 21,70 | 21,30 | 21,70 | 0,00% | - |
| 27.02.2025 | 22,10 | 22,30 | 21,70 | 21,70 | -0,46% | - |
| 26.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 1.000,00 |
| 25.02.2025 | 22,50 | 22,50 | 21,90 | 21,90 | -3,10% | - |
| 24.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 180,00 |
| 21.02.2025 | 23,10 | 23,50 | 22,70 | 22,70 | -0,87% | - |
| 20.02.2025 | 23,10 | 23,10 | 22,50 | 22,90 | -0,87% | - |
| 19.02.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 18.02.2025 | 23,30 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 17.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 14.02.2025 | 23,50 | 23,50 | 22,90 | 22,90 | -2,14% | - |
| 13.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 15,00 |
| 12.02.2025 | 23,90 | 23,90 | 23,10 | 23,10 | -2,12% | - |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 1,00 |
| 10.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 136,00 |
| 07.02.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,43% | 245,00 |
| 06.02.2025 | 23,70 | 23,90 | 22,90 | 23,10 | -2,12% | - |
| 05.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | 28,00 |
| 04.02.2025 | 23,30 | 23,30 | 22,30 | 23,30 | 0,00% | - |
| 03.02.2025 | 22,70 | 23,50 | 22,50 | 23,30 | -3,72% | - |
| 31.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 10,00 |
| 30.01.2025 | 21,60 | 26,70 | 21,60 | 24,30 | 13,02% | - |
| 29.01.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 28.01.2025 | 21,30 | 21,90 | 21,30 | 21,70 | 2,84% | - |
| 27.01.2025 | 21,30 | 21,90 | 20,70 | 21,10 | -2,76% | - |