21,030$
-1,08%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 21,25 | 21,35 | 20,83 | 21,03 | -1,13% | 343.652,00 |
| 30.10.2024 | 21,04 | 21,51 | 21,04 | 21,27 | 0,26% | 249.127,00 |
| 29.10.2024 | 21,14 | 21,33 | 21,02 | 21,22 | 0,12% | 234.227,00 |
| 28.10.2024 | 20,86 | 21,38 | 20,81 | 21,19 | 2,66% | 306.194,00 |
| 25.10.2024 | 20,50 | 20,89 | 20,34 | 20,64 | 0,88% | 348.837,00 |
| 24.10.2024 | 20,58 | 20,94 | 19,50 | 20,46 | -2,11% | 601.499,00 |
| 23.10.2024 | 21,35 | 21,40 | 20,68 | 20,90 | -2,29% | 455.943,00 |
| 22.10.2024 | 21,18 | 21,39 | 21,10 | 21,39 | 0,47% | 328.948,00 |
| 21.10.2024 | 21,55 | 21,71 | 21,22 | 21,29 | -1,07% | 391.500,00 |
| 18.10.2024 | 21,58 | 21,78 | 21,41 | 21,52 | -0,09% | 1.218.922,00 |
| 17.10.2024 | 21,76 | 21,82 | 21,41 | 21,54 | -0,74% | 321.530,00 |
| 16.10.2024 | 21,79 | 22,06 | 21,41 | 21,70 | 0,70% | 340.475,00 |
| 15.10.2024 | 21,54 | 21,87 | 21,40 | 21,55 | 0,00% | 430.664,00 |
| 14.10.2024 | 21,84 | 21,93 | 21,42 | 21,55 | -0,74% | 326.544,00 |
| 11.10.2024 | 21,16 | 21,80 | 21,05 | 21,71 | 3,18% | 279.684,00 |
| 10.10.2024 | 20,87 | 21,05 | 20,55 | 21,04 | -0,14% | 294.154,00 |
| 09.10.2024 | 20,04 | 21,20 | 19,93 | 21,07 | 4,93% | 320.286,00 |
| 08.10.2024 | 20,13 | 20,24 | 19,98 | 20,08 | -0,15% | 274.929,00 |
| 07.10.2024 | 20,37 | 20,39 | 20,11 | 20,11 | -2,19% | 248.886,00 |
| 04.10.2024 | 20,98 | 21,05 | 20,40 | 20,56 | 0,00% | 315.318,00 |
| 03.10.2024 | 21,15 | 21,27 | 20,48 | 20,56 | -4,01% | 212.620,00 |
| 02.10.2024 | 21,21 | 21,64 | 21,13 | 21,42 | 0,66% | 209.428,00 |
| 01.10.2024 | 21,82 | 21,82 | 21,17 | 21,28 | -2,16% | 244.269,00 |
| 30.09.2024 | 21,32 | 21,85 | 21,32 | 21,75 | 1,73% | 511.488,00 |
| 27.09.2024 | 21,01 | 21,38 | 20,96 | 21,38 | 2,49% | 392.233,00 |
| 26.09.2024 | 21,23 | 21,23 | 20,73 | 20,86 | -0,10% | 264.393,00 |
| 25.09.2024 | 21,51 | 21,57 | 20,86 | 20,88 | -3,24% | 619.661,00 |
| 24.09.2024 | 21,35 | 21,63 | 21,20 | 21,58 | 1,94% | 421.435,00 |
| 23.09.2024 | 21,21 | 21,31 | 20,64 | 21,17 | 0,24% | 539.297,00 |
| 20.09.2024 | 21,00 | 21,83 | 20,79 | 21,12 | 0,24% | 3.595.821,00 |
| 19.09.2024 | 20,88 | 21,18 | 20,59 | 21,07 | 2,98% | 600.339,00 |
| 18.09.2024 | 19,86 | 20,79 | 19,86 | 20,46 | 3,23% | 408.108,00 |
| 17.09.2024 | 19,78 | 20,01 | 19,63 | 19,82 | 0,76% | 398.380,00 |
| 16.09.2024 | 19,63 | 19,84 | 19,44 | 19,67 | 0,56% | 337.445,00 |
| 13.09.2024 | 19,69 | 19,92 | 19,49 | 19,56 | 0,15% | 440.883,00 |
| 12.09.2024 | 19,43 | 19,69 | 19,14 | 19,53 | 1,14% | 303.343,00 |
| 11.09.2024 | 19,13 | 19,37 | 18,63 | 19,31 | -0,16% | 369.790,00 |
| 10.09.2024 | 19,47 | 19,63 | 19,30 | 19,34 | -0,72% | 306.964,00 |
| 09.09.2024 | 19,97 | 19,99 | 19,43 | 19,48 | -2,84% | 540.671,00 |
| 06.09.2024 | 20,53 | 20,63 | 19,97 | 20,05 | -2,05% | 294.223,00 |
| 05.09.2024 | 20,79 | 20,79 | 20,22 | 20,47 | -1,73% | 273.824,00 |
| 04.09.2024 | 20,67 | 21,11 | 20,47 | 20,83 | 0,58% | 430.179,00 |
| 03.09.2024 | 21,00 | 21,13 | 20,53 | 20,71 | -3,58% | 504.750,00 |
| 30.08.2024 | 21,34 | 21,53 | 21,05 | 21,48 | 0,85% | 556.822,00 |
| 29.08.2024 | 21,16 | 21,44 | 21,08 | 21,30 | 1,72% | 346.581,00 |
| 28.08.2024 | 20,79 | 21,06 | 20,63 | 20,94 | 0,10% | 347.112,00 |
| 27.08.2024 | 20,99 | 21,20 | 20,83 | 20,92 | -1,18% | 313.993,00 |
| 26.08.2024 | 21,05 | 21,35 | 21,00 | 21,17 | 0,43% | 308.447,00 |
| 23.08.2024 | 20,61 | 21,22 | 20,61 | 21,08 | 2,93% | 442.234,00 |
| 22.08.2024 | 20,68 | 20,81 | 20,32 | 20,48 | -0,97% | 339.906,00 |
| 21.08.2024 | 20,07 | 20,71 | 19,88 | 20,68 | 2,48% | 393.524,00 |
| 20.08.2024 | 20,10 | 20,39 | 19,89 | 20,18 | 0,45% | 570.929,00 |
| 19.08.2024 | 19,61 | 20,11 | 19,61 | 20,09 | 1,82% | 378.679,00 |
| 16.08.2024 | 19,57 | 19,82 | 19,48 | 19,73 | 0,66% | 366.668,00 |
| 15.08.2024 | 19,79 | 20,09 | 19,44 | 19,60 | 2,14% | 310.999,00 |
| 14.08.2024 | 19,34 | 19,40 | 19,12 | 19,19 | -0,78% | 460.959,00 |
| 13.08.2024 | 18,82 | 19,35 | 18,65 | 19,34 | 4,03% | 497.177,00 |
| 12.08.2024 | 18,92 | 18,92 | 18,44 | 18,59 | -2,00% | 356.211,00 |
| 09.08.2024 | 19,03 | 19,06 | 18,60 | 18,97 | -0,16% | 347.063,00 |
| 08.08.2024 | 18,51 | 19,00 | 18,46 | 19,00 | 3,60% | 315.430,00 |
| 07.08.2024 | 18,86 | 18,96 | 18,30 | 18,34 | -1,08% | 393.254,00 |
| 06.08.2024 | 17,99 | 18,66 | 17,96 | 18,54 | 2,83% | 659.159,00 |
| 05.08.2024 | 18,14 | 18,46 | 17,98 | 18,03 | -5,85% | 339.728,00 |
| 02.08.2024 | 18,85 | 19,25 | 18,85 | 19,15 | -2,00% | 526.403,00 |
| 01.08.2024 | 20,39 | 20,45 | 19,43 | 19,54 | -4,12% | 459.281,00 |
| 31.07.2024 | 19,98 | 20,89 | 19,90 | 20,38 | 1,60% | 430.995,00 |
| 30.07.2024 | 19,86 | 20,45 | 19,84 | 20,06 | -0,64% | 592.506,00 |
| 29.07.2024 | 20,04 | 20,38 | 19,87 | 20,19 | 0,75% | 603.650,00 |
| 26.07.2024 | 20,51 | 20,51 | 19,79 | 20,04 | -1,67% | 857.182,00 |
| 25.07.2024 | 20,11 | 21,21 | 19,74 | 20,38 | 11,67% | 1.272.215,00 |
| 24.07.2024 | 18,46 | 18,77 | 18,24 | 18,25 | -0,65% | 507.400,00 |
| 23.07.2024 | 17,95 | 18,54 | 17,95 | 18,37 | 0,99% | 649.147,00 |
| 22.07.2024 | 18,31 | 18,34 | 18,06 | 18,19 | -0,66% | 660.173,00 |
| 19.07.2024 | 18,65 | 18,65 | 18,07 | 18,31 | -1,98% | 787.193,00 |
| 18.07.2024 | 18,99 | 19,30 | 18,64 | 18,68 | -2,20% | 476.164,00 |
| 17.07.2024 | 19,16 | 19,36 | 18,84 | 19,10 | -0,62% | 431.571,00 |
| 16.07.2024 | 18,97 | 19,31 | 18,90 | 19,22 | 2,56% | 468.015,00 |
| 15.07.2024 | 18,97 | 19,04 | 18,70 | 18,74 | -0,27% | 533.167,00 |
| 12.07.2024 | 18,67 | 18,99 | 18,61 | 18,79 | 2,29% | 615.058,00 |
| 11.07.2024 | 18,29 | 18,49 | 18,04 | 18,37 | 3,09% | 531.569,00 |
| 10.07.2024 | 17,98 | 17,98 | 17,73 | 17,82 | -0,67% | 390.093,00 |
| 09.07.2024 | 18,59 | 18,61 | 17,91 | 17,94 | -3,76% | 356.574,00 |
| 08.07.2024 | 18,93 | 18,93 | 18,63 | 18,64 | -0,37% | 339.636,00 |
| 05.07.2024 | 18,77 | 18,84 | 18,57 | 18,71 | -0,74% | 354.463,00 |
| 03.07.2024 | 18,79 | 18,91 | 18,55 | 18,85 | 0,69% | 225.816,00 |
| 02.07.2024 | 18,63 | 18,79 | 18,54 | 18,72 | 1,08% | 336.164,00 |
| 01.07.2024 | 18,41 | 18,59 | 18,31 | 18,52 | 1,26% | 651.342,00 |
| 28.06.2024 | 18,60 | 18,68 | 18,28 | 18,29 | -0,97% | 1.372.016,00 |
| 27.06.2024 | 18,19 | 18,55 | 18,03 | 18,47 | 2,04% | 446.688,00 |
| 26.06.2024 | 17,82 | 18,18 | 17,74 | 18,10 | 0,78% | 538.652,00 |
| 25.06.2024 | 18,37 | 18,53 | 17,96 | 17,96 | -2,55% | 401.304,00 |
| 24.06.2024 | 19,05 | 19,20 | 18,39 | 18,43 | -3,10% | 970.306,00 |
| 21.06.2024 | 18,43 | 19,21 | 18,28 | 19,02 | 3,82% | 8.101.508,00 |
| 20.06.2024 | 17,80 | 18,47 | 17,67 | 18,32 | 2,69% | 1.298.064,00 |
| 18.06.2024 | 17,90 | 18,01 | 17,68 | 17,84 | -0,28% | 1.380.326,00 |
| 17.06.2024 | 17,66 | 17,89 | 17,35 | 17,89 | 1,36% | 1.417.648,00 |
| 14.06.2024 | 17,93 | 18,11 | 17,10 | 17,65 | -4,02% | 2.211.492,00 |
| 13.06.2024 | 18,48 | 18,64 | 17,91 | 18,39 | -1,13% | 1.057.955,00 |
| 12.06.2024 | 19,26 | 19,31 | 18,58 | 18,60 | -1,17% | 545.754,00 |
| 11.06.2024 | 18,81 | 19,08 | 18,76 | 18,82 | -0,21% | 625.760,00 |