22,700€
-0,87%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.01.2025 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 23.01.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 22.01.2025 | 21,70 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 21.01.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 20.01.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -1,84% | - |
| 17.01.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 16.01.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 15.01.2025 | 21,30 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 14.01.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 3,40% | - |
| 13.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 244,00 |
| 10.01.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 09.01.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 08.01.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 07.01.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 06.01.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 03.01.2025 | 21,10 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 02.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 192,00 |
| 30.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 4,00 |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 546,00 |
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 533,00 |
| 20.12.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 252,00 |
| 19.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 110,00 |
| 18.12.2024 | 21,30 | 21,50 | 20,50 | 20,70 | -2,36% | - |
| 17.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 16,00 |
| 16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 13,00 |
| 13.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 227,00 |
| 12.12.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,38% | 340,00 |
| 11.12.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 1,40% | - |
| 10.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 470,00 |
| 09.12.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 06.12.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -2,31% | - |
| 05.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 233,00 |
| 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% | - |