24,025€
-0,60%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 24,13 | 24,24 | 23,45 | 23,66 | -2,11% | - |
| 31.10.2025 | 24,42 | 24,42 | 24,17 | 24,17 | -0,45% | 231,00 |
| 30.10.2025 | 23,41 | 24,28 | 23,41 | 24,28 | 5,11% | 2.027,00 |
| 29.10.2025 | 23,29 | 23,29 | 23,01 | 23,10 | -0,37% | 441,00 |
| 28.10.2025 | 23,12 | 23,30 | 22,78 | 23,19 | -1,72% | - |
| 27.10.2025 | 23,59 | 23,59 | 23,59 | 23,59 | 2,57% | 35,00 |
| 24.10.2025 | 22,86 | 23,00 | 22,86 | 23,00 | 1,72% | 492,00 |
| 23.10.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -1,48% | 22,00 |
| 22.10.2025 | 22,86 | 22,95 | 22,86 | 22,95 | -0,26% | 62,00 |
| 21.10.2025 | 22,53 | 23,01 | 22,53 | 23,01 | 2,04% | 678,00 |
| 20.10.2025 | 22,43 | 22,55 | 22,37 | 22,55 | 2,36% | 159,00 |
| 17.10.2025 | 21,90 | 22,04 | 21,48 | 22,03 | 0,09% | 1.445,00 |
| 16.10.2025 | 22,78 | 22,78 | 22,01 | 22,01 | -1,61% | 546,00 |
| 15.10.2025 | 22,41 | 22,41 | 22,37 | 22,37 | 1,18% | 581,00 |
| 14.10.2025 | 21,71 | 22,11 | 21,71 | 22,11 | 0,36% | 155,00 |
| 13.10.2025 | 22,37 | 22,45 | 22,01 | 22,03 | -0,90% | 726,00 |
| 10.10.2025 | 22,69 | 22,74 | 22,14 | 22,23 | -2,41% | 3.002,00 |
| 09.10.2025 | 22,54 | 22,78 | 22,51 | 22,78 | 0,53% | 360,00 |
| 08.10.2025 | 22,59 | 22,66 | 22,17 | 22,66 | 1,61% | 1.297,00 |
| 07.10.2025 | 22,54 | 22,54 | 22,30 | 22,30 | -3,50% | 399,00 |
| 06.10.2025 | 23,03 | 23,11 | 23,03 | 23,11 | 1,81% | 327,00 |
| 03.10.2025 | 22,72 | 22,72 | 22,37 | 22,70 | 0,84% | 374,00 |
| 02.10.2025 | 22,17 | 22,51 | 22,17 | 22,51 | 1,35% | 465,00 |
| 01.10.2025 | 21,81 | 22,21 | 21,81 | 22,21 | 0,95% | 1.014,00 |
| 30.09.2025 | 22,11 | 22,23 | 21,92 | 22,00 | 0,23% | 563,00 |
| 29.09.2025 | 21,87 | 22,01 | 21,87 | 21,95 | 0,18% | 322,00 |
| 26.09.2025 | 21,83 | 22,31 | 21,83 | 21,91 | 0,05% | 304,00 |
| 25.09.2025 | 22,26 | 22,50 | 21,90 | 21,90 | -0,90% | 1.021,00 |
| 24.09.2025 | 22,31 | 22,58 | 22,07 | 22,10 | 0,36% | 741,00 |
| 23.09.2025 | 22,23 | 22,95 | 21,97 | 22,02 | 0,09% | 4.002,00 |
| 22.09.2025 | 22,33 | 22,87 | 21,95 | 22,00 | -0,05% | 10.034,00 |
| 19.09.2025 | 22,10 | 22,18 | 21,87 | 22,01 | -0,50% | 6.111,00 |
| 18.09.2025 | 22,07 | 22,12 | 22,07 | 22,12 | 4,98% | 540,00 |
| 17.09.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -1,01% | 200,00 |
| 16.09.2025 | 21,59 | 21,73 | 21,19 | 21,29 | 0,09% | - |
| 15.09.2025 | 21,44 | 21,52 | 21,13 | 21,27 | -1,73% | - |
| 12.09.2025 | 21,49 | 21,64 | 21,49 | 21,64 | 0,32% | 230,00 |
| 11.09.2025 | 21,46 | 21,84 | 21,22 | 21,57 | 0,84% | - |
| 10.09.2025 | 21,39 | 21,39 | 21,39 | 21,39 | 0,61% | 400,00 |
| 09.09.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 1,36% | 2.034,00 |
| 08.09.2025 | 21,25 | 21,36 | 20,93 | 20,98 | -3,65% | - |
| 05.09.2025 | 21,77 | 21,77 | 21,77 | 21,77 | 1,80% | 400,00 |
| 04.09.2025 | 21,22 | 21,47 | 20,94 | 21,39 | 1,76% | - |
| 03.09.2025 | 21,25 | 21,33 | 20,85 | 21,02 | 0,02% | - |
| 02.09.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -1,29% | 10,00 |
| 01.09.2025 | 21,20 | 21,29 | 21,20 | 21,29 | -0,37% | - |
| 29.08.2025 | 21,45 | 21,63 | 21,24 | 21,37 | 0,54% | - |
| 28.08.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,17% | 11,00 |
| 27.08.2025 | 20,58 | 21,22 | 20,53 | 21,01 | 1,79% | - |
| 26.08.2025 | 19,87 | 20,94 | 19,77 | 20,64 | 3,07% | - |
| 25.08.2025 | 19,98 | 20,03 | 19,83 | 20,02 | 3,04% | 670,00 |
| 22.08.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,03% | - |
| 21.08.2025 | 19,50 | 19,62 | 19,25 | 19,43 | 0,78% | - |
| 20.08.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,60% | - |
| 19.08.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,90% | - |
| 18.08.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,69% | - |
| 15.08.2025 | 19,21 | 19,37 | 19,03 | 19,12 | -0,65% | - |
| 14.08.2025 | 19,79 | 19,93 | 19,03 | 19,25 | -1,84% | - |
| 13.08.2025 | 19,37 | 19,73 | 19,23 | 19,61 | 1,49% | - |
| 12.08.2025 | 18,90 | 19,38 | 18,78 | 19,32 | 3,47% | - |
| 11.08.2025 | 18,54 | 18,84 | 18,33 | 18,67 | 0,05% | - |
| 08.08.2025 | 18,29 | 19,13 | 18,14 | 18,66 | 2,99% | - |
| 07.08.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -2,19% | 28,00 |
| 06.08.2025 | 18,51 | 18,71 | 18,35 | 18,53 | 0,22% | - |
| 05.08.2025 | 18,74 | 18,89 | 18,38 | 18,49 | 0,72% | - |
| 04.08.2025 | 18,03 | 18,42 | 17,93 | 18,35 | -1,44% | - |
| 01.08.2025 | 18,48 | 18,62 | 18,48 | 18,62 | -1,61% | 10,00 |
| 31.07.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 2,08% | - |
| 30.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,91% | - |
| 29.07.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -1,16% | - |
| 28.07.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -1,12% | - |
| 25.07.2025 | 19,16 | 19,36 | 18,71 | 19,15 | 0,18% | - |
| 24.07.2025 | 19,35 | 19,50 | 18,99 | 19,11 | -2,57% | - |
| 23.07.2025 | 19,48 | 19,74 | 19,29 | 19,62 | 0,11% | - |
| 22.07.2025 | 19,64 | 19,77 | 19,29 | 19,59 | -0,46% | - |
| 21.07.2025 | 19,84 | 19,98 | 19,56 | 19,68 | -1,39% | - |
| 18.07.2025 | 19,83 | 19,96 | 19,83 | 19,96 | 0,66% | 311,00 |
| 17.07.2025 | 19,60 | 19,83 | 19,60 | 19,83 | 4,46% | 1.362,00 |
| 16.07.2025 | 18,85 | 19,31 | 18,77 | 18,98 | -1,54% | - |
| 15.07.2025 | 19,07 | 19,35 | 19,05 | 19,28 | 1,22% | - |
| 14.07.2025 | 18,92 | 19,12 | 18,79 | 19,05 | 0,01% | - |
| 11.07.2025 | 19,22 | 19,46 | 18,48 | 19,05 | -7,10% | - |
| 10.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | 200,00 |
| 09.07.2025 | 20,66 | 20,66 | 20,10 | 20,10 | -2,97% | 775,00 |
| 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% | - |