21,800€
3,32%
Echtzeit-Aktienkurs NetScout Systems
Bid:
Ask:
Aktienkurse zur NetScout Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 07.11.2024 | 20,90 | 21,30 | 20,40 | 20,50 | -2,38% | - |
| 06.11.2024 | 19,55 | 21,10 | 19,55 | 21,00 | 9,38% | 800,00 |
| 05.11.2024 | 18,70 | 19,25 | 18,40 | 19,20 | 2,95% | - |
| 04.11.2024 | 18,80 | 19,05 | 18,65 | 18,65 | -1,32% | - |
| 01.11.2024 | 19,35 | 19,55 | 18,70 | 18,90 | -2,33% | - |
| 31.10.2024 | 19,60 | 19,60 | 19,15 | 19,35 | -1,02% | - |
| 30.10.2024 | 19,65 | 19,85 | 19,50 | 19,55 | -0,51% | - |
| 29.10.2024 | 19,60 | 19,75 | 19,50 | 19,65 | 0,00% | - |
| 28.10.2024 | 19,15 | 19,75 | 19,05 | 19,65 | 2,61% | - |
| 25.10.2024 | 18,90 | 19,25 | 18,80 | 19,15 | 1,59% | - |
| 24.10.2024 | 19,35 | 19,65 | 18,05 | 18,85 | -2,58% | - |
| 23.10.2024 | 19,80 | 19,85 | 19,15 | 19,35 | -2,27% | - |
| 22.10.2024 | 19,70 | 19,85 | 19,50 | 19,80 | 0,76% | - |
| 21.10.2024 | 19,80 | 20,25 | 19,35 | 19,65 | -0,76% | - |
| 18.10.2024 | 19,95 | 20,10 | 19,25 | 19,80 | -0,50% | - |
| 17.10.2024 | 19,80 | 20,30 | 19,40 | 19,90 | 0,51% | - |
| 16.10.2024 | 19,80 | 20,30 | 19,55 | 19,80 | 0,00% | - |
| 15.10.2024 | 19,75 | 20,10 | 19,65 | 19,80 | 0,25% | - |
| 14.10.2024 | 19,85 | 20,15 | 19,10 | 19,75 | -0,75% | - |
| 11.10.2024 | 19,25 | 19,95 | 19,05 | 19,90 | 3,38% | - |
| 10.10.2024 | 19,25 | 19,25 | 18,60 | 19,25 | 0,00% | - |
| 09.10.2024 | 18,30 | 19,35 | 18,15 | 19,25 | 5,19% | - |
| 08.10.2024 | 18,35 | 18,75 | 18,25 | 18,30 | -0,27% | - |
| 07.10.2024 | 18,90 | 18,90 | 18,35 | 18,35 | -2,91% | - |
| 04.10.2024 | 18,65 | 19,15 | 18,65 | 18,90 | 1,34% | - |
| 03.10.2024 | 19,40 | 19,45 | 18,55 | 18,65 | -3,87% | - |
| 02.10.2024 | 19,25 | 19,65 | 19,15 | 19,40 | 0,78% | - |
| 01.10.2024 | 19,55 | 19,75 | 19,15 | 19,25 | -1,53% | - |
| 30.09.2024 | 19,15 | 19,55 | 18,80 | 19,55 | 2,09% | - |
| 27.09.2024 | 18,65 | 19,15 | 18,55 | 19,15 | 2,68% | - |
| 26.09.2024 | 18,75 | 19,05 | 18,55 | 18,65 | -0,53% | - |
| 25.09.2024 | 19,30 | 19,35 | 18,75 | 18,75 | -2,85% | - |
| 24.09.2024 | 19,05 | 19,35 | 18,90 | 19,30 | 1,31% | - |
| 23.09.2024 | 18,90 | 19,25 | 18,55 | 19,05 | 0,53% | - |
| 20.09.2024 | 18,90 | 19,55 | 18,65 | 18,95 | 0,26% | - |
| 19.09.2024 | 18,40 | 19,05 | 18,40 | 18,90 | 2,72% | - |
| 18.09.2024 | 17,85 | 18,55 | 17,75 | 18,40 | 3,08% | - |
| 17.09.2024 | 17,70 | 17,95 | 17,65 | 17,85 | 0,85% | - |
| 16.09.2024 | 17,65 | 17,85 | 17,45 | 17,70 | 0,00% | - |
| 13.09.2024 | 17,60 | 17,95 | 17,55 | 17,70 | 0,28% | - |
| 12.09.2024 | 17,55 | 17,85 | 17,35 | 17,65 | 0,28% | - |
| 11.09.2024 | 17,55 | 17,65 | 16,95 | 17,60 | 0,28% | - |
| 10.09.2024 | 17,65 | 17,85 | 17,55 | 17,55 | -0,85% | - |
| 09.09.2024 | 18,10 | 18,35 | 17,55 | 17,70 | -2,21% | - |
| 06.09.2024 | 18,45 | 18,55 | 18,05 | 18,10 | -1,63% | - |
| 05.09.2024 | 18,80 | 18,85 | 18,25 | 18,40 | -2,39% | - |
| 04.09.2024 | 18,75 | 19,05 | 18,10 | 18,85 | 0,27% | - |
| 03.09.2024 | 19,45 | 19,45 | 18,55 | 18,80 | -3,34% | - |
| 02.09.2024 | 19,45 | 19,45 | 19,35 | 19,45 | 0,00% | - |
| 30.08.2024 | 19,25 | 19,45 | 19,05 | 19,45 | 1,04% | - |
| 29.08.2024 | 18,85 | 19,35 | 18,65 | 19,25 | 2,12% | - |
| 28.08.2024 | 18,70 | 18,95 | 18,55 | 18,85 | 0,80% | - |
| 27.08.2024 | 18,95 | 18,95 | 18,65 | 18,70 | -1,32% | - |
| 26.08.2024 | 18,85 | 19,15 | 18,85 | 18,95 | 0,80% | - |
| 23.08.2024 | 18,45 | 18,95 | 18,40 | 18,80 | 1,90% | - |
| 22.08.2024 | 18,55 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 21.08.2024 | 18,15 | 18,55 | 18,00 | 18,55 | 2,20% | - |
| 20.08.2024 | 18,10 | 18,35 | 17,85 | 18,15 | 0,28% | - |
| 19.08.2024 | 17,90 | 18,15 | 17,75 | 18,10 | 1,12% | - |
| 16.08.2024 | 17,90 | 17,95 | 17,60 | 17,90 | 0,28% | - |
| 15.08.2024 | 17,40 | 18,15 | 17,40 | 17,85 | 2,29% | - |
| 14.08.2024 | 17,60 | 17,65 | 17,35 | 17,45 | -0,57% | - |
| 13.08.2024 | 17,00 | 17,60 | 16,80 | 17,55 | 3,54% | - |
| 12.08.2024 | 17,40 | 17,45 | 16,85 | 16,95 | -2,59% | - |
| 09.08.2024 | 17,40 | 17,55 | 17,05 | 17,40 | 0,00% | - |
| 08.08.2024 | 16,80 | 17,40 | 16,65 | 17,40 | 3,57% | - |
| 07.08.2024 | 17,00 | 17,35 | 16,75 | 16,80 | -0,59% | - |
| 06.08.2024 | 16,40 | 17,05 | 16,40 | 16,90 | 3,05% | - |
| 05.08.2024 | 17,55 | 20,50 | 16,10 | 16,40 | -6,55% | - |
| 02.08.2024 | 18,10 | 18,10 | 17,35 | 17,55 | -3,04% | - |
| 01.08.2024 | 18,95 | 19,25 | 18,05 | 18,10 | -3,98% | - |
| 31.07.2024 | 18,55 | 19,25 | 18,25 | 18,85 | 1,34% | - |
| 30.07.2024 | 18,65 | 18,85 | 17,95 | 18,60 | -0,27% | - |
| 29.07.2024 | 18,45 | 18,85 | 18,35 | 18,65 | 1,08% | - |
| 26.07.2024 | 18,75 | 19,15 | 18,25 | 18,45 | -1,60% | - |
| 25.07.2024 | 16,85 | 19,55 | 16,70 | 18,75 | 11,28% | - |
| 24.07.2024 | 16,90 | 17,25 | 16,65 | 16,85 | -0,59% | - |
| 23.07.2024 | 16,70 | 17,05 | 16,65 | 16,95 | 1,50% | - |
| 22.07.2024 | 16,80 | 17,05 | 16,55 | 16,70 | -0,60% | - |
| 19.07.2024 | 17,15 | 17,25 | 16,65 | 16,80 | -2,04% | - |
| 18.07.2024 | 17,55 | 17,65 | 17,15 | 17,15 | -1,72% | - |