17,650€
-3,81%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,25 | 18,35 | 17,25 | 17,60 | -4,09% | - |
| 03.04.2025 | 19,85 | 19,85 | 17,95 | 18,35 | -7,56% | - |
| 02.04.2025 | 19,75 | 19,95 | 19,45 | 19,85 | 0,51% | - |
| 01.04.2025 | 19,45 | 19,75 | 19,20 | 19,75 | 1,54% | - |
| 31.03.2025 | 19,45 | 19,90 | 19,25 | 19,45 | -1,02% | - |
| 28.03.2025 | 20,10 | 20,15 | 19,45 | 19,65 | -2,24% | - |
| 27.03.2025 | 20,30 | 20,30 | 19,60 | 20,10 | -0,99% | - |
| 26.03.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 25.03.2025 | 20,30 | 20,30 | 20,05 | 20,10 | -0,99% | - |
| 24.03.2025 | 19,85 | 20,30 | 19,85 | 20,30 | 2,78% | - |
| 21.03.2025 | 19,75 | 19,85 | 19,45 | 19,75 | 0,00% | - |
| 20.03.2025 | 19,85 | 20,10 | 19,75 | 19,75 | -0,50% | - |
| 19.03.2025 | 19,35 | 20,05 | 19,30 | 19,85 | 3,12% | - |
| 18.03.2025 | 19,15 | 19,40 | 19,10 | 19,25 | 0,00% | - |
| 17.03.2025 | 19,00 | 19,40 | 18,95 | 19,25 | 0,79% | - |
| 14.03.2025 | 18,85 | 19,25 | 18,85 | 19,10 | 1,33% | - |
| 13.03.2025 | 19,20 | 19,35 | 18,75 | 18,85 | -1,82% | - |
| 12.03.2025 | 19,25 | 19,45 | 19,05 | 19,20 | -0,26% | - |
| 11.03.2025 | 19,25 | 19,35 | 18,95 | 19,25 | 0,00% | 800,00 |
| 10.03.2025 | 19,70 | 19,75 | 19,15 | 19,25 | -2,53% | - |
| 07.03.2025 | 20,10 | 20,10 | 19,45 | 19,75 | -0,50% | - |
| 06.03.2025 | 19,95 | 20,50 | 19,80 | 19,85 | -2,22% | - |
| 05.03.2025 | 20,50 | 20,50 | 19,95 | 20,30 | 0,00% | - |
| 04.03.2025 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 03.03.2025 | 21,70 | 21,70 | 20,50 | 20,70 | -4,61% | - |
| 28.02.2025 | 22,10 | 22,10 | 21,30 | 21,70 | 0,00% | - |
| 27.02.2025 | 21,90 | 22,30 | 21,70 | 21,70 | -0,91% | - |
| 26.02.2025 | 22,10 | 22,40 | 21,70 | 21,90 | -0,90% | - |
| 25.02.2025 | 22,50 | 22,60 | 21,90 | 22,10 | -1,78% | 1.000,00 |
| 24.02.2025 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 21.02.2025 | 23,10 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 20.02.2025 | 23,20 | 23,20 | 22,50 | 23,10 | -0,86% | - |
| 19.02.2025 | 22,90 | 23,30 | 22,60 | 23,30 | 0,87% | - |
| 18.02.2025 | 23,10 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 17.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 14.02.2025 | 23,90 | 23,90 | 22,90 | 23,10 | -1,70% | - |
| 13.02.2025 | 23,90 | 23,90 | 22,90 | 23,50 | 1,73% | - |
| 12.02.2025 | 23,90 | 24,10 | 23,10 | 23,10 | -2,53% | - |
| 11.02.2025 | 23,70 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 10.02.2025 | 23,50 | 24,10 | 23,50 | 23,90 | 1,70% | - |
| 07.02.2025 | 23,30 | 23,60 | 23,00 | 23,50 | 1,73% | - |
| 06.02.2025 | 23,50 | 24,00 | 22,90 | 23,10 | -2,53% | - |
| 05.02.2025 | 23,30 | 23,70 | 22,80 | 23,70 | 2,60% | - |
| 04.02.2025 | 23,40 | 23,40 | 22,30 | 23,10 | -0,86% | - |
| 03.02.2025 | 22,80 | 23,50 | 22,50 | 23,30 | 1,75% | - |
| 31.01.2025 | 24,10 | 24,30 | 22,90 | 22,90 | -4,98% | - |
| 30.01.2025 | 21,50 | 26,70 | 21,50 | 24,10 | 12,09% | - |
| 29.01.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 28.01.2025 | 21,10 | 21,90 | 21,10 | 21,70 | 2,84% | - |
| 27.01.2025 | 21,90 | 21,90 | 20,70 | 21,10 | -2,76% | - |
| 24.01.2025 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 23.01.2025 | 21,70 | 22,10 | 21,40 | 22,10 | 1,84% | - |
| 22.01.2025 | 21,60 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 21.01.2025 | 21,30 | 21,70 | 21,20 | 21,50 | 0,94% | - |
| 20.01.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -1,84% | - |
| 17.01.2025 | 21,40 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 16.01.2025 | 21,50 | 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 | 1,91% | - |
| 13.01.2025 | 20,70 | 21,00 | 20,50 | 20,90 | 0,00% | - |
| 10.01.2025 | 21,10 | 21,50 | 20,60 | 20,90 | -0,95% | - |
| 09.01.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 08.01.2025 | 20,90 | 21,10 | 20,50 | 21,10 | 0,96% | - |
| 07.01.2025 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 06.01.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 03.01.2025 | 21,00 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 02.01.2025 | 20,70 | 21,30 | 20,70 | 21,10 | 2,93% | - |
| 30.12.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 27.12.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 23.12.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 20.12.2024 | 20,90 | 21,10 | 20,50 | 20,50 | -2,84% | - |
| 19.12.2024 | 20,70 | 21,40 | 20,70 | 21,10 | 1,93% | - |
| 18.12.2024 | 21,30 | 21,70 | 20,50 | 20,70 | -2,82% | - |
| 17.12.2024 | 21,50 | 21,70 | 21,00 | 21,30 | -1,39% | - |
| 16.12.2024 | 21,30 | 21,70 | 20,90 | 21,60 | 1,41% | - |
| 13.12.2024 | 22,10 | 22,10 | 21,30 | 21,30 | -3,62% | - |
| 12.12.2024 | 21,50 | 22,10 | 21,30 | 22,10 | 2,79% | - |
| 11.12.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 10.12.2024 | 21,10 | 21,90 | 20,90 | 21,70 | 2,84% | - |
| 09.12.2024 | 21,10 | 22,20 | 20,90 | 21,10 | 0,00% | - |
| 06.12.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 05.12.2024 | 21,80 | 21,80 | 20,90 | 21,30 | -2,29% | - |
| 04.12.2024 | 21,10 | 21,90 | 21,10 | 21,80 | 3,32% | - |
| 03.12.2024 | 21,30 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 02.12.2024 | 20,70 | 21,50 | 20,60 | 21,30 | 2,90% | - |
| 29.11.2024 | 20,90 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 28.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 27.11.2024 | 21,10 | 21,20 | 20,35 | 20,90 | -0,95% | - |
| 26.11.2024 | 20,90 | 21,10 | 20,25 | 21,10 | 0,96% | - |
| 25.11.2024 | 20,90 | 21,30 | 20,40 | 20,90 | 0,00% | - |
| 22.11.2024 | 20,60 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 21.11.2024 | 20,10 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 20.11.2024 | 19,95 | 20,30 | 19,90 | 20,10 | 0,75% | - |
| 19.11.2024 | 20,50 | 20,60 | 19,95 | 19,95 | -2,68% | - |
| 18.11.2024 | 20,70 | 21,20 | 20,30 | 20,50 | -0,97% | - |
| 15.11.2024 | 21,30 | 21,70 | 20,70 | 20,70 | -2,82% | - |
| 14.11.2024 | 21,50 | 21,70 | 20,90 | 21,30 | -0,93% | - |
| 13.11.2024 | 21,50 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 12.11.2024 | 21,50 | 21,70 | 21,30 | 21,30 | 0,00% | 140,00 |
| 11.11.2024 | 20,90 | 21,70 | 20,90 | 21,30 | 0,95% | - |