20,470€
-2,99%
Echtzeit-Aktienkurs NetScout Systems
Bid:
Ask:
Aktienkurse zur NetScout Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 20,58 | 20,90 | 20,54 | 20,72 | -1,82% | - |
| 07.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,69% | 70,00 |
| 04.07.2025 | 21,02 | 21,03 | 20,94 | 20,96 | -1,34% | - |
| 03.07.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 1,05% | 30,00 |
| 02.07.2025 | 21,15 | 21,29 | 20,86 | 21,02 | -0,38% | - |
| 01.07.2025 | 21,08 | 21,10 | 21,08 | 21,10 | -0,09% | 2.403,00 |
| 30.06.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,21% | 14,00 |
| 27.06.2025 | 21,53 | 21,67 | 21,10 | 21,17 | -1,65% | - |
| 26.06.2025 | 21,36 | 21,52 | 21,36 | 21,52 | 1,51% | 575,00 |
| 25.06.2025 | 21,05 | 21,20 | 20,99 | 21,20 | 0,62% | - |
| 24.06.2025 | 21,07 | 21,07 | 21,07 | 21,07 | 2,21% | 110,00 |
| 23.06.2025 | 20,47 | 20,67 | 20,45 | 20,62 | 0,61% | - |
| 20.06.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -0,44% | - |
| 19.06.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,88% | - |
| 18.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,34% | - |
| 17.06.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 1,78% | - |
| 16.06.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,52% | - |
| 13.06.2025 | 20,14 | 20,33 | 20,01 | 20,08 | -1,67% | - |
| 12.06.2025 | 20,58 | 20,66 | 20,29 | 20,42 | -1,26% | - |
| 11.06.2025 | 20,78 | 20,97 | 20,45 | 20,68 | -0,58% | - |
| 10.06.2025 | 20,90 | 21,04 | 20,65 | 20,80 | 0,63% | - |
| 09.06.2025 | 20,39 | 20,89 | 20,06 | 20,67 | 2,73% | - |
| 06.06.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,15% | - |
| 05.06.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -1,62% | - |
| 04.06.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 3,39% | - |
| 03.06.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,08% | - |
| 02.06.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -2,11% | - |
| 30.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -3,31% | - |
| 29.05.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 1,36% | - |
| 28.05.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 2,75% | - |
| 27.05.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -1,86% | - |
| 26.05.2025 | 19,97 | 20,40 | 19,97 | 20,40 | 1,04% | 5,00 |
| 23.05.2025 | 20,52 | 20,67 | 20,02 | 20,19 | -2,35% | - |
| 22.05.2025 | 20,63 | 20,84 | 20,34 | 20,68 | -0,96% | - |
| 21.05.2025 | 20,60 | 21,07 | 20,40 | 20,88 | -0,24% | - |
| 20.05.2025 | 20,83 | 21,05 | 20,69 | 20,93 | 1,45% | - |
| 19.05.2025 | 20,51 | 20,81 | 20,32 | 20,63 | -0,75% | - |
| 16.05.2025 | 20,59 | 20,93 | 20,20 | 20,78 | 1,81% | - |
| 15.05.2025 | 20,13 | 20,51 | 20,02 | 20,41 | 1,09% | - |
| 14.05.2025 | 20,65 | 20,66 | 20,02 | 20,19 | -1,66% | - |
| 13.05.2025 | 20,92 | 20,92 | 20,53 | 20,53 | 1,06% | 41,00 |
| 12.05.2025 | 19,68 | 20,46 | 19,68 | 20,32 | 6,64% | - |
| 09.05.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,90% | - |
| 08.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,58% | - |
| 07.05.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,16% | - |
| 06.05.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,11% | - |
| 05.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,13% | - |
| 02.05.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 1,03% | - |
| 30.04.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,35% | - |
| 29.04.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 28.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,34% | - |
| 25.04.2025 | 18,68 | 18,68 | 18,00 | 18,36 | 0,36% | - |
| 24.04.2025 | 18,13 | 18,67 | 17,95 | 18,30 | 1,11% | - |
| 23.04.2025 | 18,03 | 18,60 | 17,98 | 18,10 | 2,91% | - |
| 22.04.2025 | 17,36 | 17,70 | 17,27 | 17,59 | -0,93% | - |
| 17.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 2,22% | 220,00 |
| 16.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -2,44% | 288,00 |
| 15.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | 281,00 |
| 14.04.2025 | 17,97 | 17,97 | 17,96 | 17,96 | 1,15% | 779,00 |
| 11.04.2025 | 17,74 | 17,76 | 17,74 | 17,76 | -0,24% | 852,00 |
| 10.04.2025 | 18,56 | 18,60 | 17,63 | 17,80 | 4,14% | - |
| 09.04.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -5,59% | 20,00 |
| 08.04.2025 | 17,81 | 18,47 | 17,74 | 18,10 | 5,35% | - |
| 07.04.2025 | 16,55 | 18,33 | 16,48 | 17,18 | -3,20% | - |
| 04.04.2025 | 18,15 | 18,35 | 17,20 | 17,75 | -4,05% | - |
| 03.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -6,33% | 20,00 |
| 02.04.2025 | 19,65 | 19,95 | 19,40 | 19,75 | 0,00% | - |
| 01.04.2025 | 19,45 | 19,80 | 19,10 | 19,75 | 1,80% | - |
| 31.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | 570,00 |
| 28.03.2025 | 19,95 | 20,30 | 19,45 | 19,55 | -3,69% | - |
| 27.03.2025 | 20,30 | 20,30 | 19,55 | 20,30 | 0,00% | - |
| 26.03.2025 | 20,10 | 20,50 | 20,05 | 20,30 | 0,50% | - |
| 25.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | 1.050,00 |
| 24.03.2025 | 19,95 | 20,30 | 19,95 | 20,30 | 2,78% | - |
| 21.03.2025 | 19,75 | 19,80 | 19,40 | 19,75 | -0,25% | - |
| 20.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | 253,00 |
| 19.03.2025 | 19,45 | 19,95 | 19,30 | 19,75 | 2,60% | - |
| 18.03.2025 | 19,15 | 19,60 | 19,00 | 19,25 | 0,79% | - |
| 17.03.2025 | 18,95 | 19,50 | 18,95 | 19,10 | 0,26% | - |
| 14.03.2025 | 18,95 | 19,30 | 18,80 | 19,05 | 0,53% | - |
| 13.03.2025 | 19,15 | 19,40 | 18,80 | 18,95 | -0,79% | - |
| 12.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 20,00 |
| 11.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 11,00 |
| 10.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 50,00 |
| 07.03.2025 | 19,95 | 19,95 | 19,40 | 19,40 | -3,48% | - |
| 06.03.2025 | 20,10 | 20,30 | 19,80 | 20,10 | 0,75% | - |
| 05.03.2025 | 20,30 | 20,30 | 19,85 | 19,95 | -2,21% | - |
| 04.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 455,00 |
| 03.03.2025 | 21,60 | 21,60 | 20,80 | 20,80 | -3,70% | 734,00 |
| 28.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 26.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 390,00 |
| 24.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,03% | - |
| 21.02.2025 | 23,10 | 23,50 | 22,90 | 23,10 | 2,67% | - |
| 20.02.2025 | 23,10 | 23,20 | 22,30 | 22,50 | -2,60% | - |
| 19.02.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 18.02.2025 | 23,30 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 17.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 14.02.2025 | 23,50 | 23,50 | 22,90 | 22,90 | -2,14% | - |