24,040€
-0,78%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 24,18 | 24,25 | 23,54 | 23,82 | -1,69% | - |
| 31.10.2025 | 24,25 | 24,53 | 24,03 | 24,23 | 0,27% | 190,00 |
| 30.10.2025 | 22,85 | 24,30 | 22,81 | 24,17 | 5,73% | - |
| 29.10.2025 | 23,18 | 23,37 | 22,67 | 22,86 | -1,91% | - |
| 28.10.2025 | 23,13 | 23,31 | 22,87 | 23,30 | 0,73% | - |
| 27.10.2025 | 23,10 | 23,56 | 23,08 | 23,13 | 0,17% | - |
| 24.10.2025 | 22,79 | 23,14 | 22,79 | 23,09 | 0,72% | - |
| 23.10.2025 | 22,73 | 23,05 | 22,58 | 22,93 | 0,50% | - |
| 22.10.2025 | 23,08 | 23,14 | 22,62 | 22,81 | -0,76% | 139,00 |
| 21.10.2025 | 22,75 | 23,05 | 22,42 | 22,99 | 1,01% | - |
| 20.10.2025 | 22,14 | 22,76 | 22,14 | 22,76 | 2,92% | - |
| 17.10.2025 | 22,05 | 22,26 | 21,45 | 22,11 | 0,55% | 60,00 |
| 16.10.2025 | 22,47 | 22,82 | 21,96 | 21,99 | -1,50% | - |
| 15.10.2025 | 22,11 | 22,54 | 22,11 | 22,33 | 0,74% | - |
| 14.10.2025 | 22,21 | 22,21 | 21,62 | 22,16 | 0,57% | - |
| 13.10.2025 | 22,12 | 22,66 | 21,98 | 22,04 | -0,70% | - |
| 10.10.2025 | 22,92 | 23,09 | 22,15 | 22,19 | -2,74% | - |
| 09.10.2025 | 22,74 | 22,90 | 22,42 | 22,82 | 0,71% | - |
| 08.10.2025 | 22,33 | 22,72 | 22,21 | 22,66 | 1,36% | - |
| 07.10.2025 | 22,91 | 23,15 | 22,26 | 22,35 | -2,61% | - |
| 06.10.2025 | 22,61 | 23,23 | 22,61 | 22,95 | 1,30% | - |
| 03.10.2025 | 22,46 | 22,95 | 22,42 | 22,66 | 0,71% | - |
| 02.10.2025 | 22,40 | 22,59 | 22,10 | 22,50 | 0,40% | - |
| 01.10.2025 | 22,02 | 22,41 | 21,33 | 22,41 | 2,05% | - |
| 30.09.2025 | 21,96 | 22,24 | 21,74 | 21,96 | 0,46% | - |
| 29.09.2025 | 22,06 | 22,23 | 21,85 | 21,86 | -1,04% | - |
| 26.09.2025 | 22,10 | 22,32 | 21,86 | 22,09 | 0,25% | 100,00 |
| 25.09.2025 | 22,06 | 22,34 | 21,81 | 22,03 | -0,94% | 2,00 |
| 24.09.2025 | 22,02 | 22,59 | 21,97 | 22,24 | 1,11% | - |
| 23.09.2025 | 21,89 | 22,96 | 21,86 | 22,00 | 0,46% | 905,00 |
| 22.09.2025 | 21,99 | 22,79 | 21,88 | 21,90 | -0,52% | 1.115,00 |
| 19.09.2025 | 22,07 | 22,37 | 21,80 | 22,01 | -0,02% | 1.909,00 |
| 18.09.2025 | 21,47 | 22,04 | 21,47 | 22,02 | 3,24% | 1,00 |
| 17.09.2025 | 21,24 | 21,65 | 21,07 | 21,33 | 0,42% | - |
| 16.09.2025 | 21,61 | 21,73 | 21,21 | 21,24 | -1,21% | - |
| 15.09.2025 | 21,41 | 21,59 | 21,20 | 21,50 | 0,40% | - |
| 12.09.2025 | 21,99 | 22,14 | 21,41 | 21,41 | -1,92% | - |
| 11.09.2025 | 21,41 | 21,93 | 21,25 | 21,83 | 1,84% | - |
| 10.09.2025 | 21,37 | 21,58 | 21,30 | 21,44 | 0,54% | - |
| 09.09.2025 | 21,08 | 21,47 | 21,06 | 21,32 | 0,85% | - |
| 08.09.2025 | 21,21 | 21,36 | 20,91 | 21,14 | -0,38% | 16.966,00 |
| 05.09.2025 | 21,50 | 21,77 | 21,09 | 21,22 | -1,21% | - |
| 04.09.2025 | 21,21 | 21,49 | 20,66 | 21,48 | 1,32% | - |
| 03.09.2025 | 21,17 | 21,35 | 20,84 | 21,20 | 0,17% | - |
| 02.09.2025 | 21,28 | 21,35 | 20,81 | 21,17 | -0,56% | - |
| 01.09.2025 | 21,30 | 21,31 | 21,14 | 21,29 | 0,02% | - |
| 29.08.2025 | 21,46 | 21,63 | 21,06 | 21,28 | -0,77% | - |
| 28.08.2025 | 21,21 | 21,50 | 20,90 | 21,45 | 0,85% | 16.992,00 |
| 27.08.2025 | 20,52 | 21,54 | 20,52 | 21,27 | 3,50% | 25,00 |
| 26.08.2025 | 19,96 | 20,87 | 19,77 | 20,55 | 2,91% | - |
| 25.08.2025 | 20,08 | 20,12 | 19,82 | 19,97 | -0,42% | - |
| 22.08.2025 | 19,60 | 20,10 | 19,50 | 20,05 | 2,39% | - |
| 21.08.2025 | 19,63 | 19,63 | 19,29 | 19,58 | 0,81% | - |
| 20.08.2025 | 19,50 | 19,65 | 19,30 | 19,43 | -0,31% | - |
| 19.08.2025 | 19,37 | 19,58 | 19,13 | 19,49 | 0,52% | - |
| 18.08.2025 | 19,15 | 19,43 | 18,87 | 19,39 | 1,31% | - |
| 15.08.2025 | 19,23 | 19,41 | 19,01 | 19,14 | -0,49% | - |
| 14.08.2025 | 19,80 | 19,93 | 18,84 | 19,23 | -2,92% | - |
| 13.08.2025 | 19,36 | 19,84 | 19,25 | 19,81 | 2,34% | - |
| 12.08.2025 | 18,88 | 19,48 | 18,78 | 19,36 | 2,54% | - |
| 11.08.2025 | 18,53 | 19,11 | 18,38 | 18,88 | 1,81% | - |
| 08.08.2025 | 18,25 | 19,03 | 18,22 | 18,54 | 1,59% | - |
| 07.08.2025 | 18,64 | 18,85 | 17,51 | 18,25 | -1,99% | 29,00 |
| 06.08.2025 | 18,48 | 18,67 | 18,35 | 18,62 | 0,87% | - |
| 05.08.2025 | 18,63 | 18,89 | 18,34 | 18,46 | -0,86% | - |
| 04.08.2025 | 17,92 | 18,64 | 17,92 | 18,62 | 3,57% | - |
| 01.08.2025 | 18,76 | 18,80 | 17,92 | 17,98 | -4,09% | - |
| 31.07.2025 | 18,78 | 19,34 | 18,66 | 18,75 | -0,28% | - |
| 30.07.2025 | 18,69 | 19,02 | 18,65 | 18,80 | 0,60% | - |
| 29.07.2025 | 18,82 | 19,18 | 18,64 | 18,69 | -0,64% | - |
| 28.07.2025 | 19,03 | 19,48 | 18,64 | 18,81 | -0,67% | - |
| 25.07.2025 | 19,16 | 19,36 | 18,47 | 18,93 | -1,21% | - |
| 24.07.2025 | 19,31 | 19,50 | 19,02 | 19,17 | -0,71% | - |
| 23.07.2025 | 19,42 | 19,68 | 19,22 | 19,30 | -0,57% | - |
| 22.07.2025 | 19,65 | 19,76 | 19,29 | 19,41 | -1,22% | - |
| 21.07.2025 | 19,83 | 19,96 | 19,53 | 19,65 | -0,91% | - |
| 18.07.2025 | 19,75 | 20,02 | 19,48 | 19,83 | 0,41% | - |
| 17.07.2025 | 19,35 | 19,95 | 19,35 | 19,75 | 2,12% | - |
| 16.07.2025 | 18,98 | 19,40 | 18,77 | 19,34 | 1,91% | - |
| 15.07.2025 | 19,07 | 19,34 | 18,92 | 18,98 | -0,04% | - |
| 14.07.2025 | 18,97 | 19,21 | 18,82 | 18,99 | 0,17% | - |
| 11.07.2025 | 19,24 | 19,46 | 18,48 | 18,96 | -1,48% | - |
| 10.07.2025 | 20,31 | 20,51 | 19,22 | 19,24 | -4,99% | - |
| 09.07.2025 | 20,42 | 20,54 | 20,01 | 20,25 | -0,86% | - |
| 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% | - |