18,380€
0,45%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 15,00 |
| 12.02.2025 | 23,90 | 24,00 | 23,10 | 23,10 | -2,12% | - |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 1,00 |
| 10.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 136,00 |
| 07.02.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,28% | 245,00 |
| 06.02.2025 | 23,70 | 24,10 | 23,30 | 23,50 | -0,42% | - |
| 05.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 28,00 |
| 04.02.2025 | 23,30 | 23,30 | 22,30 | 23,10 | -1,70% | - |
| 03.02.2025 | 22,90 | 23,50 | 22,50 | 23,50 | -2,89% | - |
| 31.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 30.01.2025 | 21,40 | 25,40 | 21,40 | 25,20 | 16,67% | 645,00 |
| 29.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 24.01.2025 | 21,90 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 23.01.2025 | 21,70 | 22,10 | 21,40 | 21,90 | 0,92% | - |
| 22.01.2025 | 21,70 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 21.01.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 20.01.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 17.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 16.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 15.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 25,00 |
| 13.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 220,00 |
| 10.01.2025 | 21,10 | 21,40 | 20,50 | 20,90 | -0,95% | - |
| 09.01.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 08.01.2025 | 21,10 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 07.01.2025 | 20,90 | 21,40 | 20,70 | 20,90 | -0,95% | - |
| 06.01.2025 | 21,10 | 21,40 | 20,70 | 21,10 | 1,93% | - |
| 03.01.2025 | 21,10 | 21,30 | 20,70 | 20,70 | -0,48% | - |
| 02.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 192,00 |
| 30.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 4,00 |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 546,00 |
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 533,00 |
| 20.12.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 252,00 |
| 19.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,26% | 110,00 |
| 18.12.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 17.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 16,00 |
| 16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 13,00 |
| 13.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 227,00 |
| 12.12.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,33% | 340,00 |
| 11.12.2024 | 21,70 | 21,90 | 21,50 | 21,50 | 0,47% | - |
| 10.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 470,00 |
| 09.12.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 1,91% | - |
| 06.12.2024 | 21,30 | 21,50 | 20,70 | 20,90 | -3,24% | - |
| 05.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 233,00 |
| 04.12.2024 | 21,10 | 21,90 | 21,10 | 21,90 | 2,82% | - |
| 03.12.2024 | 21,30 | 21,50 | 20,70 | 21,30 | 2,40% | - |
| 02.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 199,00 |
| 29.11.2024 | 20,90 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 28.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |