19,350€
-1,78%
Echtzeit-Aktienkurs NetScout Systems
Bid:
Ask:
Aktienkurse zur NetScout Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 19,35 | 19,60 | 19,10 | 19,45 | -1,27% | - |
| 30.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 56,00 |
| 29.10.2024 | 19,65 | 19,80 | 19,40 | 19,65 | 0,26% | - |
| 28.10.2024 | 19,25 | 19,80 | 19,15 | 19,60 | 2,89% | - |
| 25.10.2024 | 18,95 | 19,30 | 18,65 | 19,05 | 2,42% | - |
| 24.10.2024 | 19,45 | 19,65 | 18,00 | 18,60 | -3,38% | - |
| 23.10.2024 | 19,75 | 19,95 | 19,10 | 19,25 | -2,04% | - |
| 22.10.2024 | 19,55 | 19,80 | 19,50 | 19,65 | -0,51% | - |
| 21.10.2024 | 19,75 | 20,15 | 19,60 | 19,75 | -1,00% | - |
| 18.10.2024 | 19,95 | 20,15 | 19,70 | 19,95 | 1,27% | - |
| 17.10.2024 | 20,10 | 20,30 | 19,70 | 19,70 | -1,25% | - |
| 16.10.2024 | 19,85 | 20,30 | 19,60 | 19,95 | 0,00% | - |
| 15.10.2024 | 19,75 | 20,15 | 19,50 | 19,95 | 1,01% | - |
| 14.10.2024 | 19,85 | 20,15 | 19,60 | 19,75 | 0,00% | - |
| 11.10.2024 | 19,25 | 19,85 | 19,00 | 19,75 | 2,86% | - |
| 10.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | 364,00 |
| 09.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | 273,00 |
| 08.10.2024 | 18,25 | 18,70 | 18,10 | 18,35 | -0,54% | - |
| 07.10.2024 | 18,75 | 18,75 | 18,30 | 18,45 | -1,07% | - |
| 04.10.2024 | 18,65 | 19,25 | 18,60 | 18,65 | -2,10% | - |
| 03.10.2024 | 19,35 | 19,35 | 18,90 | 19,05 | -2,56% | - |
| 02.10.2024 | 19,15 | 19,70 | 19,00 | 19,55 | 1,56% | - |
| 01.10.2024 | 19,55 | 19,70 | 19,10 | 19,25 | -1,03% | - |
| 30.09.2024 | 19,15 | 19,65 | 18,95 | 19,45 | 2,64% | - |
| 27.09.2024 | 18,65 | 19,10 | 18,65 | 18,95 | 1,61% | - |
| 26.09.2024 | 18,95 | 19,05 | 18,45 | 18,65 | -2,61% | - |
| 25.09.2024 | 19,15 | 19,35 | 19,00 | 19,15 | -1,03% | - |
| 24.09.2024 | 19,15 | 19,45 | 18,85 | 19,35 | 4,31% | - |
| 23.09.2024 | 18,95 | 19,30 | 18,50 | 18,55 | -2,62% | - |
| 20.09.2024 | 18,85 | 19,20 | 18,65 | 19,05 | 1,06% | - |
| 19.09.2024 | 18,65 | 19,10 | 18,60 | 18,85 | 5,01% | - |
| 18.09.2024 | 17,85 | 18,10 | 17,75 | 17,95 | 0,00% | - |
| 17.09.2024 | 17,75 | 17,95 | 17,60 | 17,95 | 1,70% | - |
| 16.09.2024 | 17,55 | 17,90 | 17,45 | 17,65 | -1,12% | - |
| 13.09.2024 | 17,65 | 18,00 | 17,55 | 17,85 | 1,13% | - |
| 12.09.2024 | 17,55 | 17,70 | 17,30 | 17,65 | 4,13% | - |
| 11.09.2024 | 17,45 | 17,65 | 16,95 | 16,95 | -4,51% | - |
| 10.09.2024 | 17,55 | 17,90 | 17,50 | 17,75 | -1,11% | - |
| 09.09.2024 | 18,25 | 18,35 | 17,80 | 17,95 | -0,55% | - |
| 06.09.2024 | 18,25 | 18,70 | 18,00 | 18,05 | -2,96% | - |
| 05.09.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,85% | 119,00 |
| 04.09.2024 | 18,55 | 19,10 | 18,45 | 18,95 | 1,88% | - |
| 03.09.2024 | 18,90 | 18,90 | 18,60 | 18,60 | -4,37% | 59,00 |
| 02.09.2024 | 19,35 | 19,45 | 19,35 | 19,45 | 1,57% | - |
| 30.08.2024 | 19,25 | 19,45 | 19,10 | 19,15 | -0,52% | - |
| 29.08.2024 | 18,75 | 19,40 | 18,75 | 19,25 | 2,12% | - |
| 28.08.2024 | 18,75 | 19,00 | 18,65 | 18,85 | -0,26% | - |
| 27.08.2024 | 18,95 | 19,00 | 18,60 | 18,90 | -0,26% | - |
| 26.08.2024 | 18,85 | 19,20 | 18,80 | 18,95 | 0,00% | - |
| 23.08.2024 | 18,45 | 19,00 | 18,40 | 18,95 | 3,27% | - |
| 22.08.2024 | 18,55 | 18,75 | 18,20 | 18,35 | 0,00% | - |
| 21.08.2024 | 18,15 | 18,50 | 17,95 | 18,35 | 0,55% | - |
| 20.08.2024 | 18,15 | 18,30 | 17,80 | 18,25 | 1,67% | - |
| 19.08.2024 | 17,85 | 18,05 | 17,75 | 17,95 | 0,28% | - |
| 16.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 15.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 14.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 13.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 12.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | - |
| 09.08.2024 | 17,45 | 17,70 | 17,10 | 17,15 | 0,00% | - |
| 08.08.2024 | 16,85 | 17,30 | 16,65 | 17,15 | 0,59% | - |
| 07.08.2024 | 17,15 | 17,40 | 17,00 | 17,05 | 2,40% | - |
| 06.08.2024 | 16,65 | 16,90 | 16,40 | 16,65 | 0,60% | - |
| 05.08.2024 | 16,65 | 16,95 | 16,25 | 16,55 | -5,16% | - |
| 02.08.2024 | 17,85 | 17,85 | 17,25 | 17,45 | -7,67% | - |
| 01.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 265,00 |
| 31.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 1.078,00 |
| 30.07.2024 | 18,70 | 18,90 | 18,40 | 18,90 | 2,44% | 521,00 |
| 29.07.2024 | 18,55 | 18,90 | 18,30 | 18,45 | 1,10% | - |
| 26.07.2024 | 18,85 | 19,20 | 18,20 | 18,25 | -1,88% | - |
| 25.07.2024 | 16,85 | 19,60 | 16,70 | 18,60 | 8,45% | - |
| 24.07.2024 | 16,75 | 17,40 | 16,65 | 17,15 | 1,48% | - |
| 23.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | 135,00 |
| 22.07.2024 | 16,95 | 17,05 | 16,55 | 16,75 | 0,30% | - |
| 19.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 3,00 |
| 18.07.2024 | 17,50 | 17,50 | 17,20 | 17,40 | 0,00% | 2.152,00 |
| 17.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 576,00 |
| 16.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 290,00 |
| 15.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | 289,00 |
| 12.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 296,00 |
| 11.07.2024 | 16,50 | 16,90 | 16,40 | 16,90 | 2,74% | 776,00 |
| 10.07.2024 | 16,55 | 16,70 | 16,35 | 16,45 | -2,37% | - |
| 09.07.2024 | 17,25 | 17,30 | 16,80 | 16,85 | -2,88% | - |
| 08.07.2024 | 17,25 | 17,50 | 17,20 | 17,35 | 0,29% | - |
| 05.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | 120,00 |
| 04.07.2024 | 17,45 | 17,45 | 17,35 | 17,35 | -0,57% | - |
| 03.07.2024 | 17,45 | 17,45 | 17,20 | 17,45 | 0,58% | - |
| 02.07.2024 | 17,25 | 17,55 | 17,15 | 17,35 | 2,06% | - |
| 01.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | 294,00 |
| 28.06.2024 | 17,35 | 17,60 | 17,05 | 17,05 | 0,29% | - |
| 27.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 3,00 |
| 26.06.2024 | 16,85 | 17,10 | 16,60 | 16,95 | -1,45% | - |
| 25.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,43% | 530,00 |
| 24.06.2024 | 17,75 | 18,20 | 17,35 | 17,45 | -1,69% | - |
| 21.06.2024 | 17,15 | 17,90 | 17,05 | 17,75 | 4,41% | - |
| 20.06.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 2,10% | 300,00 |
| 19.06.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 18.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 301,00 |
| 17.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | 120,00 |
| 14.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |