21,265€
1,21%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,21 | 21,33 | 21,10 | 21,27 | 1,24% | - |
| 02.09.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -1,36% | 10,00 |
| 01.09.2025 | 21,22 | 21,31 | 21,14 | 21,30 | 0,16% | - |
| 29.08.2025 | 21,46 | 21,63 | 21,22 | 21,27 | 0,07% | - |
| 28.08.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | 11,00 |
| 27.08.2025 | 20,58 | 21,30 | 20,57 | 21,25 | 3,41% | - |
| 26.08.2025 | 19,86 | 20,87 | 19,77 | 20,55 | 2,65% | - |
| 25.08.2025 | 19,98 | 20,03 | 19,83 | 20,02 | -0,15% | 670,00 |
| 22.08.2025 | 19,61 | 20,10 | 19,50 | 20,05 | 2,27% | - |
| 21.08.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 0,87% | 6,00 |
| 20.08.2025 | 19,42 | 19,59 | 19,30 | 19,44 | -0,33% | - |
| 19.08.2025 | 19,34 | 19,58 | 19,20 | 19,50 | 0,72% | - |
| 18.08.2025 | 19,19 | 19,43 | 19,02 | 19,36 | 1,28% | - |
| 15.08.2025 | 19,21 | 19,34 | 19,01 | 19,12 | -0,57% | - |
| 14.08.2025 | 19,77 | 19,93 | 19,15 | 19,23 | -2,94% | - |
| 13.08.2025 | 19,37 | 19,83 | 19,31 | 19,81 | 2,17% | - |
| 12.08.2025 | 18,87 | 19,48 | 18,78 | 19,39 | 2,72% | - |
| 11.08.2025 | 18,52 | 19,11 | 18,39 | 18,88 | 1,81% | - |
| 08.08.2025 | 18,29 | 18,97 | 18,22 | 18,54 | 2,32% | - |
| 07.08.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -2,74% | 28,00 |
| 06.08.2025 | 18,52 | 18,67 | 18,35 | 18,63 | 0,80% | - |
| 05.08.2025 | 18,72 | 18,89 | 18,34 | 18,48 | -0,69% | - |
| 04.08.2025 | 18,02 | 18,64 | 17,94 | 18,61 | 4,02% | - |
| 01.08.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -4,71% | 45,00 |
| 31.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,27% | 100,00 |
| 30.07.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,75% | 13,00 |
| 29.07.2025 | 18,87 | 19,11 | 18,64 | 18,69 | -0,88% | - |
| 28.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,53% | 8,00 |
| 25.07.2025 | 19,19 | 19,34 | 18,88 | 18,95 | -1,02% | - |
| 24.07.2025 | 19,35 | 19,50 | 19,02 | 19,15 | -0,82% | - |
| 23.07.2025 | 19,48 | 19,68 | 19,22 | 19,30 | -0,57% | - |
| 22.07.2025 | 19,64 | 19,76 | 19,36 | 19,41 | -1,23% | - |
| 21.07.2025 | 19,85 | 19,96 | 19,53 | 19,66 | -1,53% | - |
| 18.07.2025 | 19,83 | 19,96 | 19,83 | 19,96 | 0,66% | 311,00 |
| 17.07.2025 | 19,60 | 19,83 | 19,60 | 19,83 | 2,52% | 1.362,00 |
| 16.07.2025 | 18,89 | 19,40 | 18,77 | 19,34 | 1,90% | - |
| 15.07.2025 | 19,06 | 19,34 | 18,92 | 18,98 | -0,03% | - |
| 14.07.2025 | 18,90 | 19,21 | 18,82 | 18,99 | 0,07% | - |
| 11.07.2025 | 19,21 | 19,46 | 18,48 | 18,98 | -7,44% | - |
| 10.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | 200,00 |
| 09.07.2025 | 20,66 | 20,66 | 20,10 | 20,10 | -1,54% | 775,00 |
| 08.07.2025 | 20,58 | 20,83 | 20,42 | 20,42 | -3,25% | - |
| 07.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,74% | 70,00 |
| 04.07.2025 | 21,03 | 21,03 | 20,93 | 20,95 | -1,39% | - |
| 03.07.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,26% | 30,00 |
| 02.07.2025 | 21,12 | 21,29 | 20,86 | 21,19 | 0,40% | - |
| 01.07.2025 | 21,08 | 21,10 | 21,08 | 21,10 | -0,09% | 2.403,00 |
| 30.06.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 1,00% | 14,00 |
| 27.06.2025 | 21,55 | 21,67 | 20,74 | 20,91 | -2,83% | - |
| 26.06.2025 | 21,36 | 21,52 | 21,36 | 21,52 | 1,56% | 575,00 |
| 25.06.2025 | 21,05 | 21,27 | 20,91 | 21,19 | 0,57% | - |
| 24.06.2025 | 21,07 | 21,07 | 21,07 | 21,07 | 1,06% | 110,00 |
| 23.06.2025 | 20,47 | 20,86 | 20,40 | 20,85 | 1,83% | - |
| 20.06.2025 | 20,68 | 21,01 | 20,30 | 20,48 | -0,32% | - |
| 19.06.2025 | 20,74 | 20,76 | 20,51 | 20,54 | -1,01% | - |
| 18.06.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,61% | 17,00 |
| 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 |