20,420€
-0,66%
Echtzeit-Aktienkurs NetScout Systems
Bid:
Ask:
Aktienkurse zur NetScout Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 20,59 | 21,62 | 20,43 | 20,43 | -0,63% | - |
| 07.07.2025 | 20,97 | 21,26 | 20,55 | 20,56 | -1,96% | - |
| 04.07.2025 | 21,14 | 21,14 | 20,95 | 20,97 | -0,83% | - |
| 03.07.2025 | 21,14 | 21,48 | 20,90 | 21,14 | -0,09% | - |
| 02.07.2025 | 21,02 | 21,30 | 20,85 | 21,16 | 0,67% | - |
| 01.07.2025 | 21,05 | 21,21 | 20,80 | 21,02 | -0,24% | - |
| 30.06.2025 | 20,85 | 21,27 | 20,85 | 21,07 | 0,77% | - |
| 27.06.2025 | 21,49 | 21,83 | 20,74 | 20,91 | -2,68% | - |
| 26.06.2025 | 21,20 | 21,53 | 20,83 | 21,49 | 1,34% | - |
| 25.06.2025 | 21,04 | 21,27 | 20,97 | 21,20 | 0,95% | - |
| 24.06.2025 | 21,00 | 21,11 | 20,86 | 21,00 | 0,82% | - |
| 23.06.2025 | 20,47 | 20,86 | 20,06 | 20,83 | 1,78% | - |
| 20.06.2025 | 20,53 | 21,01 | 20,30 | 20,47 | -0,29% | - |
| 19.06.2025 | 20,77 | 20,81 | 20,53 | 20,53 | -1,20% | - |
| 18.06.2025 | 20,62 | 20,89 | 20,37 | 20,78 | 0,68% | - |
| 17.06.2025 | 20,59 | 20,91 | 20,19 | 20,64 | 0,32% | - |
| 16.06.2025 | 20,14 | 20,58 | 20,08 | 20,57 | 2,29% | - |
| 13.06.2025 | 20,37 | 20,47 | 20,01 | 20,11 | -1,23% | - |
| 12.06.2025 | 20,69 | 20,69 | 20,22 | 20,36 | -1,48% | - |
| 11.06.2025 | 20,83 | 20,98 | 20,31 | 20,67 | -0,79% | - |
| 10.06.2025 | 20,91 | 21,04 | 20,70 | 20,83 | -0,43% | - |
| 09.06.2025 | 20,38 | 21,00 | 20,05 | 20,92 | 2,15% | - |
| 06.06.2025 | 20,37 | 20,70 | 20,29 | 20,48 | 0,94% | - |
| 05.06.2025 | 20,29 | 20,46 | 19,90 | 20,29 | -0,07% | 140,00 |
| 04.06.2025 | 20,59 | 20,74 | 20,19 | 20,31 | -1,46% | - |
| 03.06.2025 | 19,93 | 20,62 | 19,86 | 20,61 | 3,27% | - |
| 02.06.2025 | 20,12 | 20,12 | 19,59 | 19,95 | -0,86% | - |
| 30.05.2025 | 20,32 | 20,52 | 19,95 | 20,13 | -1,08% | - |
| 29.05.2025 | 20,71 | 21,19 | 20,26 | 20,35 | -1,69% | - |
| 28.05.2025 | 20,78 | 20,89 | 20,60 | 20,70 | -0,27% | - |
| 27.05.2025 | 20,28 | 20,83 | 20,20 | 20,75 | 2,17% | - |
| 26.05.2025 | 20,09 | 20,46 | 20,02 | 20,31 | 1,10% | - |
| 23.05.2025 | 20,62 | 20,67 | 20,07 | 20,09 | -2,85% | - |
| 22.05.2025 | 20,59 | 20,85 | 20,37 | 20,68 | 0,32% | - |
| 21.05.2025 | 20,76 | 21,01 | 20,34 | 20,62 | -0,98% | - |
| 20.05.2025 | 20,90 | 21,09 | 20,69 | 20,82 | -0,64% | - |
| 19.05.2025 | 20,56 | 20,98 | 20,31 | 20,96 | 0,19% | - |
| 16.05.2025 | 20,70 | 20,99 | 20,55 | 20,92 | 1,16% | - |
| 15.05.2025 | 20,27 | 20,79 | 20,01 | 20,68 | 1,80% | - |
| 14.05.2025 | 20,58 | 20,69 | 20,09 | 20,31 | -1,31% | - |
| 13.05.2025 | 20,83 | 20,86 | 20,14 | 20,58 | -1,20% | - |
| 12.05.2025 | 19,20 | 20,84 | 19,20 | 20,83 | 8,56% | - |
| 09.05.2025 | 19,24 | 19,86 | 19,03 | 19,19 | 0,04% | - |
| 08.05.2025 | 18,77 | 19,76 | 17,67 | 19,18 | 2,35% | 120,00 |
| 07.05.2025 | 18,67 | 18,93 | 18,39 | 18,74 | 1,15% | - |
| 06.05.2025 | 18,66 | 18,66 | 18,15 | 18,53 | -0,90% | - |
| 05.05.2025 | 18,79 | 18,85 | 18,41 | 18,70 | -0,01% | - |
| 02.05.2025 | 18,54 | 19,16 | 18,54 | 18,70 | 0,70% | - |
| 30.04.2025 | 18,64 | 18,99 | 18,10 | 18,57 | -0,55% | - |
| 29.04.2025 | 18,56 | 18,81 | 17,97 | 18,67 | 0,89% | - |
| 28.04.2025 | 18,51 | 18,98 | 18,34 | 18,51 | -0,16% | - |
| 25.04.2025 | 18,48 | 18,71 | 17,92 | 18,54 | 0,31% | - |
| 24.04.2025 | 18,24 | 18,66 | 17,94 | 18,48 | 1,40% | - |
| 23.04.2025 | 17,62 | 18,60 | 17,62 | 18,22 | 3,49% | - |
| 22.04.2025 | 17,45 | 17,72 | 17,13 | 17,61 | 0,95% | - |
| 17.04.2025 | 17,59 | 17,95 | 17,44 | 17,44 | -0,87% | - |
| 16.04.2025 | 17,87 | 17,87 | 17,29 | 17,60 | -1,54% | 650,00 |
| 15.04.2025 | 17,70 | 18,09 | 17,63 | 17,87 | 0,85% | 2.250,00 |
| 14.04.2025 | 17,78 | 18,45 | 17,47 | 17,72 | -0,52% | 5.000,00 |
| 11.04.2025 | 17,84 | 18,08 | 17,10 | 17,81 | -0,06% | 3.000,00 |
| 10.04.2025 | 18,47 | 18,68 | 17,50 | 17,82 | -4,86% | - |
| 09.04.2025 | 17,03 | 19,00 | 16,80 | 18,73 | 7,23% | 7.800,00 |
| 08.04.2025 | 17,77 | 18,94 | 17,29 | 17,47 | -1,36% | 6.000,00 |
| 07.04.2025 | 16,92 | 18,22 | 16,48 | 17,71 | 0,62% | - |
| 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% | - |