18,600€
1,09%
Echtzeit-Aktienkurs NetScout Systems
Bid:
Ask:
Aktienkurse zur NetScout Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,95 | 19,50 | 18,60 | 18,65 | -1,06% | - |
| 02.05.2024 | 18,45 | 18,95 | 18,45 | 18,85 | 4,43% | - |
| 30.04.2024 | 18,40 | 19,05 | 17,95 | 18,05 | -2,17% | - |
| 29.04.2024 | 18,85 | 19,10 | 18,30 | 18,45 | -1,07% | - |
| 26.04.2024 | 18,75 | 18,90 | 18,40 | 18,65 | 0,54% | - |
| 25.04.2024 | 18,35 | 18,75 | 18,20 | 18,55 | -0,54% | - |
| 24.04.2024 | 18,85 | 18,85 | 18,25 | 18,65 | -0,53% | - |
| 23.04.2024 | 18,35 | 18,80 | 18,05 | 18,75 | 2,18% | - |
| 22.04.2024 | 18,30 | 18,70 | 18,00 | 18,35 | 0,55% | - |
| 19.04.2024 | 17,70 | 18,40 | 17,70 | 18,25 | 1,67% | - |
| 18.04.2024 | 17,80 | 18,85 | 17,60 | 17,95 | 1,13% | - |
| 17.04.2024 | 18,05 | 19,00 | 17,70 | 17,75 | -1,66% | - |
| 16.04.2024 | 18,15 | 18,45 | 17,90 | 18,05 | -0,55% | - |
| 15.04.2024 | 18,55 | 18,75 | 18,00 | 18,15 | -1,63% | - |
| 12.04.2024 | 18,95 | 19,35 | 18,40 | 18,45 | -2,64% | - |
| 11.04.2024 | 18,55 | 19,15 | 18,45 | 18,95 | 2,16% | - |
| 10.04.2024 | 19,05 | 19,15 | 18,30 | 18,55 | -2,62% | - |
| 09.04.2024 | 18,65 | 19,10 | 18,45 | 19,05 | 2,70% | - |
| 08.04.2024 | 18,40 | 18,80 | 18,35 | 18,55 | 0,54% | - |
| 05.04.2024 | 19,15 | 19,65 | 18,30 | 18,45 | -3,15% | - |
| 04.04.2024 | 19,15 | 19,75 | 18,90 | 19,05 | -0,52% | - |
| 03.04.2024 | 19,35 | 20,25 | 19,00 | 19,15 | -1,54% | - |
| 02.04.2024 | 20,20 | 20,80 | 19,30 | 19,45 | -3,76% | - |
| 28.03.2024 | 20,15 | 20,50 | 19,45 | 20,21 | 0,37% | - |
| 27.03.2024 | 19,87 | 20,30 | 19,40 | 20,14 | 1,31% | - |
| 26.03.2024 | 19,97 | 20,20 | 19,33 | 19,88 | 0,53% | - |
| 25.03.2024 | 19,71 | 20,04 | 19,57 | 19,77 | 0,18% | - |
| 22.03.2024 | 19,91 | 20,15 | 19,24 | 19,74 | 1,83% | - |
| 21.03.2024 | 19,83 | 20,07 | 19,33 | 19,38 | -1,75% | - |
| 20.03.2024 | 19,13 | 20,02 | 19,01 | 19,73 | 1,99% | - |
| 19.03.2024 | 19,13 | 19,62 | 18,71 | 19,34 | -1,40% | - |
| 18.03.2024 | 20,70 | 20,75 | 19,02 | 19,62 | -5,13% | - |
| 15.03.2024 | 21,83 | 22,28 | 20,35 | 20,68 | -5,05% | - |
| 14.03.2024 | 21,98 | 22,33 | 21,25 | 21,78 | -0,57% | - |
| 13.03.2024 | 21,88 | 22,30 | 21,65 | 21,90 | 0,23% | - |
| 12.03.2024 | 21,78 | 22,13 | 21,13 | 21,85 | 3,19% | - |
| 11.03.2024 | 19,88 | 21,90 | 19,79 | 21,18 | 5,85% | - |
| 08.03.2024 | 19,62 | 20,06 | 19,57 | 20,01 | 1,75% | - |
| 07.03.2024 | 19,44 | 19,92 | 19,39 | 19,66 | 0,67% | - |
| 06.03.2024 | 19,76 | 19,84 | 19,38 | 19,53 | -0,86% | - |
| 05.03.2024 | 19,73 | 20,01 | 19,50 | 19,70 | -1,08% | - |
| 04.03.2024 | 19,88 | 20,30 | 19,56 | 19,92 | 0,18% | - |
| 01.03.2024 | 20,10 | 20,13 | 19,37 | 19,88 | -0,72% | - |
| 29.02.2024 | 19,66 | 20,20 | 19,57 | 20,03 | 1,75% | - |
| 28.02.2024 | 20,04 | 20,33 | 19,57 | 19,68 | -2,33% | - |
| 27.02.2024 | 19,77 | 20,15 | 19,71 | 20,15 | 1,72% | - |
| 26.02.2024 | 19,96 | 20,25 | 19,60 | 19,81 | -1,69% | - |
| 23.02.2024 | 19,88 | 20,25 | 19,41 | 20,15 | 1,82% | - |
| 22.02.2024 | 19,88 | 20,08 | 19,45 | 19,79 | 0,46% | - |
| 21.02.2024 | 20,33 | 20,50 | 19,39 | 19,70 | -3,31% | - |
| 20.02.2024 | 20,58 | 20,65 | 20,20 | 20,38 | -1,45% | - |
| 19.02.2024 | 20,70 | 20,73 | 20,63 | 20,68 | -0,36% | - |
| 16.02.2024 | 20,55 | 20,85 | 20,06 | 20,75 | 1,34% | - |
| 15.02.2024 | 19,31 | 20,75 | 19,23 | 20,48 | 6,14% | - |
| 14.02.2024 | 18,63 | 19,46 | 18,57 | 19,29 | 3,10% | - |
| 13.02.2024 | 19,56 | 19,58 | 18,42 | 18,71 | -5,03% | - |
| 12.02.2024 | 19,40 | 19,92 | 19,39 | 19,70 | 1,44% | - |
| 09.02.2024 | 19,30 | 19,85 | 19,19 | 19,42 | 0,62% | - |
| 08.02.2024 | 19,31 | 19,87 | 18,94 | 19,30 | -0,05% | - |
| 07.02.2024 | 19,89 | 20,03 | 19,08 | 19,31 | -2,96% | 150,00 |
| 06.02.2024 | 19,58 | 20,12 | 19,37 | 19,90 | 2,37% | - |
| 05.02.2024 | 19,80 | 20,03 | 19,18 | 19,44 | -2,39% | - |
| 02.02.2024 | 20,28 | 20,33 | 19,51 | 19,92 | -0,80% | - |
| 01.02.2024 | 19,94 | 20,25 | 19,77 | 20,08 | 0,30% | - |
| 31.01.2024 | 19,80 | 20,30 | 19,52 | 20,02 | 0,48% | - |
| 30.01.2024 | 20,63 | 20,88 | 19,66 | 19,92 | -4,00% | - |
| 29.01.2024 | 20,78 | 21,08 | 20,35 | 20,75 | -0,24% | - |
| 26.01.2024 | 21,08 | 21,43 | 20,35 | 20,80 | -2,00% | - |
| 25.01.2024 | 19,92 | 22,05 | 19,87 | 21,23 | 6,60% | 229,00 |
| 24.01.2024 | 20,25 | 20,66 | 19,71 | 19,91 | -1,31% | - |
| 23.01.2024 | 20,25 | 20,80 | 20,02 | 20,18 | -0,74% | - |
| 22.01.2024 | 20,05 | 20,45 | 19,87 | 20,33 | 1,93% | - |
| 19.01.2024 | 20,25 | 20,67 | 19,70 | 19,94 | -1,77% | - |
| 18.01.2024 | 19,90 | 20,45 | 19,80 | 20,30 | 2,01% | - |
| 17.01.2024 | 20,23 | 20,80 | 19,60 | 19,90 | -2,33% | - |
| 16.01.2024 | 20,20 | 20,73 | 20,10 | 20,38 | 0,74% | - |
| 15.01.2024 | 20,25 | 20,28 | 20,18 | 20,23 | 0,00% | - |
| 12.01.2024 | 20,10 | 20,53 | 19,89 | 20,23 | 0,50% | - |
| 11.01.2024 | 20,20 | 20,25 | 19,71 | 20,13 | 0,32% | - |
| 10.01.2024 | 19,48 | 20,25 | 19,27 | 20,06 | 2,98% | - |
| 09.01.2024 | 19,42 | 19,61 | 19,06 | 19,48 | -0,26% | - |
| 08.01.2024 | 19,04 | 19,60 | 18,79 | 19,53 | 2,84% | - |
| 05.01.2024 | 19,05 | 19,19 | 18,69 | 18,99 | -0,73% | - |
| 04.01.2024 | 19,20 | 20,41 | 18,88 | 19,13 | -0,36% | - |
| 03.01.2024 | 19,50 | 19,58 | 19,10 | 19,20 | -1,29% | - |
| 02.01.2024 | 19,91 | 20,64 | 19,34 | 19,45 | -2,87% | - |
| 29.12.2023 | 20,03 | 20,08 | 19,97 | 20,03 | 0,00% | - |
| 28.12.2023 | 20,10 | 20,23 | 19,78 | 20,03 | -0,25% | - |
| 27.12.2023 | 20,40 | 20,48 | 19,74 | 20,08 | -2,31% | - |
| 22.12.2023 | 20,30 | 20,90 | 20,15 | 20,55 | 0,49% | - |
| 21.12.2023 | 20,70 | 20,90 | 20,02 | 20,45 | -0,85% | - |
| 20.12.2023 | 20,75 | 21,25 | 20,55 | 20,63 | -0,48% | - |
| 19.12.2023 | 20,60 | 20,95 | 20,25 | 20,73 | 0,61% | - |
| 18.12.2023 | 20,78 | 21,08 | 20,40 | 20,60 | -1,44% | - |
| 15.12.2023 | 20,48 | 21,05 | 20,40 | 20,90 | 1,70% | - |
| 14.12.2023 | 20,18 | 20,79 | 19,83 | 20,55 | 2,11% | - |
| 13.12.2023 | 19,52 | 20,30 | 19,37 | 20,13 | 3,31% | - |
| 12.12.2023 | 20,08 | 20,25 | 19,28 | 19,48 | -2,45% | - |
| 11.12.2023 | 19,87 | 20,30 | 19,69 | 19,97 | 0,20% | - |
| 08.12.2023 | 19,78 | 20,31 | 19,51 | 19,93 | 2,63% | - |