18,850€
-0,53%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 19,05 | 19,15 | 18,55 | 18,75 | -1,06% | - |
| 09.05.2024 | 18,65 | 19,05 | 18,05 | 18,95 | 1,07% | - |
| 08.05.2024 | 18,65 | 18,75 | 18,35 | 18,75 | 1,08% | - |
| 07.05.2024 | 18,75 | 18,75 | 18,55 | 18,55 | -1,07% | - |
| 06.05.2024 | 18,65 | 18,85 | 18,55 | 18,75 | 0,54% | - |
| 03.05.2024 | 18,95 | 19,05 | 18,65 | 18,65 | -1,06% | - |
| 02.05.2024 | 18,45 | 18,85 | 18,45 | 18,85 | 3,86% | - |
| 30.04.2024 | 18,45 | 18,55 | 18,05 | 18,15 | -3,97% | - |
| 29.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,89% | 267,00 |
| 26.04.2024 | 18,75 | 18,85 | 18,45 | 18,55 | 0,82% | - |
| 25.04.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -1,34% | 392,00 |
| 24.04.2024 | 18,85 | 18,85 | 18,35 | 18,65 | 1,36% | - |
| 23.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 500,00 |
| 22.04.2024 | 18,35 | 18,55 | 18,05 | 18,45 | 3,65% | - |
| 19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | 562,00 |
| 18.04.2024 | 17,85 | 18,15 | 17,65 | 17,85 | 0,56% | - |
| 17.04.2024 | 18,05 | 18,30 | 17,75 | 17,75 | -1,39% | - |
| 16.04.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -0,83% | 1.106,00 |
| 15.04.2024 | 18,55 | 18,65 | 18,05 | 18,15 | -3,97% | - |
| 12.04.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,26% | 791,00 |
| 11.04.2024 | 18,55 | 19,05 | 18,55 | 18,95 | 2,16% | - |
| 10.04.2024 | 19,05 | 19,15 | 18,35 | 18,55 | -1,85% | 264,00 |
| 09.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | 8,00 |
| 08.04.2024 | 18,45 | 18,75 | 18,35 | 18,65 | 1,08% | - |
| 05.04.2024 | 19,15 | 19,25 | 18,35 | 18,45 | -3,15% | - |
| 04.04.2024 | 19,15 | 19,55 | 18,95 | 19,05 | -1,80% | - |
| 03.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | 258,00 |
| 02.04.2024 | 20,30 | 20,30 | 19,35 | 19,55 | -3,58% | - |
| 28.03.2024 | 20,15 | 20,43 | 20,08 | 20,28 | 0,50% | - |
| 27.03.2024 | 19,87 | 20,23 | 19,83 | 20,18 | 1,74% | - |
| 26.03.2024 | 19,97 | 20,13 | 19,80 | 19,83 | -0,55% | - |
| 25.03.2024 | 19,71 | 19,95 | 19,57 | 19,94 | 0,76% | - |
| 22.03.2024 | 19,91 | 20,08 | 19,77 | 19,79 | -0,45% | - |
| 21.03.2024 | 19,83 | 19,98 | 19,56 | 19,88 | 0,45% | - |
| 20.03.2024 | 19,13 | 19,90 | 19,13 | 19,79 | 1,80% | - |
| 19.03.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -5,40% | 25,00 |
| 18.03.2024 | 20,65 | 20,65 | 20,45 | 20,55 | -2,61% | 643,00 |
| 15.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -3,43% | 473,00 |
| 14.03.2024 | 21,98 | 22,03 | 21,35 | 21,85 | -0,34% | - |
| 13.03.2024 | 21,88 | 22,23 | 21,73 | 21,93 | 0,00% | - |
| 12.03.2024 | 21,78 | 22,03 | 21,33 | 21,93 | 0,80% | - |
| 11.03.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 9,52% | 423,00 |
| 08.03.2024 | 19,62 | 19,95 | 19,59 | 19,86 | 1,17% | - |
| 07.03.2024 | 19,44 | 19,81 | 19,40 | 19,63 | 0,56% | - |
| 06.03.2024 | 19,76 | 19,83 | 19,47 | 19,52 | -0,96% | - |
| 05.03.2024 | 19,73 | 19,89 | 19,60 | 19,71 | -0,15% | - |
| 04.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,55% | 150,00 |
| 01.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,12% | 150,00 |
| 29.02.2024 | 19,65 | 20,13 | 19,57 | 20,03 | 1,86% | - |
| 28.02.2024 | 20,04 | 20,05 | 19,66 | 19,66 | -1,65% | - |
| 27.02.2024 | 19,77 | 20,08 | 19,77 | 19,99 | 0,81% | - |
| 26.02.2024 | 19,96 | 20,18 | 19,78 | 19,83 | -1,22% | - |
| 23.02.2024 | 19,88 | 20,18 | 19,51 | 20,08 | 0,93% | - |
| 22.02.2024 | 19,97 | 20,08 | 19,54 | 19,89 | 1,22% | - |
| 21.02.2024 | 20,33 | 20,43 | 19,48 | 19,65 | -3,44% | - |
| 20.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -1,57% | 11,00 |
| 19.02.2024 | 20,70 | 20,73 | 20,63 | 20,68 | 0,00% | - |
| 16.02.2024 | 20,55 | 20,78 | 20,13 | 20,68 | 0,98% | - |
| 15.02.2024 | 19,33 | 20,68 | 19,23 | 20,48 | 6,03% | - |
| 14.02.2024 | 18,63 | 19,37 | 18,61 | 19,31 | -0,26% | - |
| 13.02.2024 | 19,42 | 19,42 | 19,36 | 19,36 | -1,17% | 517,00 |
| 12.02.2024 | 19,40 | 19,77 | 19,39 | 19,59 | 0,93% | - |
| 09.02.2024 | 19,31 | 19,66 | 19,28 | 19,41 | 1,41% | - |
| 08.02.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,98% | 50,00 |
| 07.02.2024 | 19,89 | 20,03 | 19,18 | 19,33 | -3,01% | - |
| 06.02.2024 | 19,58 | 20,03 | 19,46 | 19,93 | 1,94% | - |
| 05.02.2024 | 19,80 | 19,91 | 19,27 | 19,55 | -1,41% | - |
| 02.02.2024 | 20,28 | 20,33 | 19,62 | 19,83 | -0,75% | - |
| 01.02.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 1,52% | 569,00 |
| 31.01.2024 | 19,78 | 19,78 | 19,68 | 19,68 | -1,16% | 303,00 |
| 30.01.2024 | 20,63 | 20,65 | 19,74 | 19,91 | -3,70% | - |
| 29.01.2024 | 20,78 | 20,95 | 20,48 | 20,68 | 0,85% | - |
| 26.01.2024 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | 437,00 |
| 25.01.2024 | 22,00 | 22,00 | 20,90 | 20,90 | 3,47% | 91,00 |
| 24.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,12% | 50,00 |
| 23.01.2024 | 20,25 | 20,73 | 20,08 | 20,23 | -0,25% | - |
| 22.01.2024 | 20,05 | 20,33 | 19,95 | 20,28 | 1,68% | - |
| 19.01.2024 | 20,25 | 20,38 | 19,87 | 19,94 | -1,41% | - |
| 18.01.2024 | 19,89 | 20,33 | 19,89 | 20,23 | 0,12% | - |
| 17.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 247,00 |
| 16.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,37% | 248,00 |
| 15.01.2024 | 20,25 | 20,28 | 20,18 | 20,23 | -0,12% | - |
| 12.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,87% | 960,00 |
| 11.01.2024 | 20,20 | 20,23 | 19,80 | 20,08 | -0,25% | - |
| 10.01.2024 | 19,48 | 20,13 | 19,32 | 20,13 | 3,36% | - |
| 09.01.2024 | 19,42 | 19,52 | 19,18 | 19,47 | 0,31% | - |
| 08.01.2024 | 19,04 | 19,51 | 18,89 | 19,41 | 1,62% | - |
| 05.01.2024 | 19,08 | 19,10 | 19,08 | 19,10 | 0,26% | 130,00 |
| 04.01.2024 | 19,20 | 19,23 | 18,96 | 19,05 | -0,83% | - |
| 03.01.2024 | 19,50 | 19,53 | 19,19 | 19,21 | -1,74% | - |
| 02.01.2024 | 19,91 | 19,95 | 19,43 | 19,55 | -2,25% | - |
| 29.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 3,00 |
| 28.12.2023 | 20,15 | 20,15 | 20,00 | 20,00 | -0,62% | 20,00 |
| 27.12.2023 | 20,40 | 20,40 | 20,08 | 20,13 | -1,71% | - |
| 22.12.2023 | 20,30 | 20,68 | 20,25 | 20,48 | 1,61% | - |
| 21.12.2023 | 20,15 | 20,15 | 20,15 | 20,15 | -3,59% | 27,00 |
| 20.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | 0,84% | 4,00 |
| 19.12.2023 | 20,60 | 20,88 | 20,48 | 20,73 | 0,48% | - |
| 18.12.2023 | 20,78 | 20,90 | 20,48 | 20,63 | -0,96% | - |
| 15.12.2023 | 20,45 | 20,95 | 20,45 | 20,83 | 4,23% | - |