18,600€
-1,33%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,90 | 19,25 | 18,65 | 18,70 | -0,80% | - |
| 02.05.2024 | 18,45 | 18,95 | 18,45 | 18,85 | 2,72% | - |
| 30.04.2024 | 18,45 | 19,15 | 18,05 | 18,35 | -0,27% | - |
| 29.04.2024 | 18,55 | 18,95 | 18,35 | 18,40 | -1,08% | - |
| 26.04.2024 | 18,55 | 18,80 | 18,45 | 18,60 | 0,27% | - |
| 25.04.2024 | 18,65 | 18,65 | 18,25 | 18,55 | -0,80% | - |
| 24.04.2024 | 18,70 | 18,85 | 18,35 | 18,70 | 0,00% | - |
| 23.04.2024 | 18,35 | 18,75 | 18,00 | 18,70 | 1,91% | - |
| 22.04.2024 | 18,25 | 18,55 | 18,05 | 18,35 | 0,55% | - |
| 19.04.2024 | 17,90 | 18,35 | 17,75 | 18,25 | 1,96% | - |
| 18.04.2024 | 17,75 | 18,15 | 17,65 | 17,90 | 0,85% | - |
| 17.04.2024 | 18,05 | 18,30 | 17,75 | 17,75 | -1,66% | - |
| 16.04.2024 | 18,15 | 18,25 | 17,95 | 18,05 | -0,28% | 400,00 |
| 15.04.2024 | 18,45 | 19,00 | 18,05 | 18,10 | -2,16% | - |
| 12.04.2024 | 18,95 | 19,10 | 18,45 | 18,50 | -2,37% | - |
| 11.04.2024 | 18,60 | 19,15 | 18,55 | 18,95 | 1,88% | - |
| 10.04.2024 | 19,05 | 19,15 | 18,35 | 18,60 | -2,11% | - |
| 09.04.2024 | 18,60 | 19,05 | 18,45 | 19,00 | 2,15% | - |
| 08.04.2024 | 18,45 | 18,75 | 18,35 | 18,60 | 1,36% | - |
| 05.04.2024 | 19,05 | 19,25 | 18,35 | 18,35 | -3,67% | - |
| 04.04.2024 | 19,15 | 19,75 | 18,95 | 19,05 | -0,52% | - |
| 03.04.2024 | 19,45 | 19,50 | 19,10 | 19,15 | -1,79% | - |
| 02.04.2024 | 20,20 | 20,50 | 19,35 | 19,50 | -3,66% | - |
| 28.03.2024 | 20,10 | 20,43 | 20,08 | 20,24 | 0,70% | - |
| 27.03.2024 | 19,82 | 20,23 | 19,82 | 20,10 | 1,39% | - |
| 26.03.2024 | 19,95 | 20,13 | 19,51 | 19,83 | -0,45% | - |
| 25.03.2024 | 19,64 | 19,96 | 19,57 | 19,92 | 0,73% | - |
| 22.03.2024 | 19,92 | 20,08 | 19,53 | 19,77 | -0,73% | - |
| 21.03.2024 | 19,77 | 20,13 | 19,56 | 19,92 | 0,73% | - |
| 20.03.2024 | 19,18 | 19,90 | 19,13 | 19,77 | 3,08% | - |
| 19.03.2024 | 19,18 | 19,52 | 18,80 | 19,18 | 0,16% | - |
| 18.03.2024 | 20,65 | 20,70 | 19,11 | 19,15 | -6,70% | - |
| 15.03.2024 | 21,85 | 22,18 | 20,50 | 20,53 | -5,96% | - |
| 14.03.2024 | 21,93 | 22,13 | 21,35 | 21,83 | -0,46% | - |
| 13.03.2024 | 21,93 | 22,23 | 21,65 | 21,93 | -0,23% | - |
| 12.03.2024 | 21,68 | 22,03 | 21,33 | 21,98 | 1,15% | - |
| 11.03.2024 | 19,91 | 21,83 | 19,80 | 21,73 | 9,39% | - |
| 08.03.2024 | 19,66 | 19,95 | 19,60 | 19,86 | 1,12% | - |
| 07.03.2024 | 19,54 | 19,81 | 19,37 | 19,64 | 0,61% | - |
| 06.03.2024 | 19,70 | 19,83 | 19,47 | 19,52 | -1,01% | - |
| 05.03.2024 | 19,82 | 19,89 | 19,60 | 19,72 | -0,40% | - |
| 04.03.2024 | 19,87 | 20,01 | 19,66 | 19,80 | -0,53% | - |
| 01.03.2024 | 20,05 | 20,13 | 19,47 | 19,91 | -0,72% | - |
| 29.02.2024 | 19,68 | 20,16 | 19,57 | 20,05 | 1,98% | - |
| 28.02.2024 | 20,04 | 20,28 | 19,66 | 19,66 | -1,90% | - |
| 27.02.2024 | 19,82 | 20,08 | 19,77 | 20,04 | 0,96% | - |
| 26.02.2024 | 20,01 | 20,18 | 19,78 | 19,85 | -1,00% | - |
| 23.02.2024 | 19,92 | 20,18 | 19,51 | 20,05 | 0,73% | - |
| 22.02.2024 | 19,68 | 20,08 | 19,54 | 19,91 | 1,04% | - |
| 21.02.2024 | 20,45 | 20,65 | 19,49 | 19,70 | -3,19% | - |
| 20.02.2024 | 20,70 | 20,70 | 20,28 | 20,35 | -1,69% | - |
| 19.02.2024 | 20,65 | 20,73 | 20,63 | 20,70 | 0,00% | - |
| 16.02.2024 | 20,50 | 20,78 | 20,15 | 20,70 | 0,98% | - |
| 15.02.2024 | 19,30 | 20,68 | 19,24 | 20,50 | 6,11% | - |
| 14.02.2024 | 18,61 | 19,37 | 18,61 | 19,32 | 3,70% | - |
| 13.02.2024 | 19,58 | 19,76 | 18,51 | 18,63 | -4,95% | - |
| 12.02.2024 | 19,48 | 19,77 | 19,39 | 19,60 | 0,93% | - |
| 09.02.2024 | 19,32 | 19,66 | 19,28 | 19,42 | 0,67% | - |
| 08.02.2024 | 19,32 | 19,41 | 19,01 | 19,29 | -0,26% | - |
| 07.02.2024 | 19,92 | 20,02 | 19,18 | 19,34 | -2,86% | - |
| 06.02.2024 | 19,56 | 20,03 | 19,46 | 19,91 | 1,79% | - |
| 05.02.2024 | 19,83 | 20,02 | 19,27 | 19,56 | -1,26% | - |
| 02.02.2024 | 20,10 | 20,30 | 19,62 | 19,81 | -1,44% | - |
| 01.02.2024 | 19,87 | 20,18 | 19,72 | 20,10 | 1,11% | - |
| 31.01.2024 | 19,96 | 20,23 | 19,62 | 19,88 | -0,13% | - |
| 30.01.2024 | 20,75 | 20,75 | 19,74 | 19,91 | -3,61% | - |
| 29.01.2024 | 20,48 | 20,73 | 20,48 | 20,65 | -0,24% | - |
| 26.01.2024 | 21,40 | 21,40 | 20,48 | 20,70 | -3,27% | 94,00 |
| 25.01.2024 | 20,10 | 22,00 | 19,87 | 21,40 | 7,51% | 282,00 |
| 24.01.2024 | 20,16 | 20,30 | 19,77 | 19,91 | -1,66% | - |
| 23.01.2024 | 20,30 | 20,73 | 20,08 | 20,24 | -1,39% | - |
| 22.01.2024 | 19,95 | 20,53 | 19,95 | 20,53 | 3,01% | - |
| 19.01.2024 | 20,20 | 20,38 | 19,87 | 19,93 | -1,39% | - |
| 18.01.2024 | 19,91 | 20,33 | 19,86 | 20,21 | 1,46% | - |
| 17.01.2024 | 20,35 | 20,68 | 19,70 | 19,92 | -2,14% | - |
| 16.01.2024 | 20,24 | 20,63 | 20,15 | 20,35 | 0,54% | - |
| 15.01.2024 | 20,22 | 20,28 | 20,18 | 20,24 | 0,07% | - |
| 12.01.2024 | 20,11 | 20,43 | 19,88 | 20,23 | 0,55% | - |
| 11.01.2024 | 20,14 | 20,23 | 19,78 | 20,12 | 0,00% | - |
| 10.01.2024 | 19,50 | 20,18 | 19,10 | 20,12 | 3,26% | - |
| 09.01.2024 | 19,46 | 19,52 | 19,09 | 19,48 | 0,21% | - |
| 08.01.2024 | 19,07 | 19,51 | 18,89 | 19,44 | 1,83% | - |
| 05.01.2024 | 19,05 | 19,12 | 18,79 | 19,09 | 0,10% | - |
| 04.01.2024 | 19,20 | 19,35 | 18,96 | 19,07 | -0,78% | - |
| 03.01.2024 | 19,56 | 19,58 | 19,18 | 19,22 | -1,69% | - |
| 02.01.2024 | 20,02 | 20,02 | 19,43 | 19,55 | -2,35% | 37,00 |
| 29.12.2023 | 20,03 | 20,09 | 19,97 | 20,02 | 0,00% | - |
| 28.12.2023 | 20,10 | 20,18 | 19,98 | 20,02 | -0,37% | - |
| 27.12.2023 | 20,45 | 20,45 | 20,05 | 20,10 | -1,74% | - |
| 22.12.2023 | 20,30 | 20,68 | 20,25 | 20,45 | 0,49% | - |
| 21.12.2023 | 20,60 | 20,75 | 20,08 | 20,35 | -1,45% | - |
| 20.12.2023 | 20,70 | 21,18 | 20,63 | 20,65 | -0,24% | - |
| 19.12.2023 | 20,60 | 20,93 | 20,48 | 20,70 | 0,49% | - |
| 18.12.2023 | 21,20 | 21,20 | 20,48 | 20,60 | -3,85% | - |
| 15.12.2023 | 20,45 | 21,45 | 20,25 | 21,43 | 4,77% | - |
| 14.12.2023 | 20,15 | 20,83 | 19,92 | 20,45 | 1,94% | - |
| 13.12.2023 | 19,50 | 20,18 | 19,46 | 20,06 | 3,08% | - |
| 12.12.2023 | 20,06 | 20,13 | 19,37 | 19,46 | -3,16% | - |
| 11.12.2023 | 20,10 | 20,18 | 19,80 | 20,10 | 0,85% | - |
| 08.12.2023 | 19,81 | 20,23 | 19,42 | 19,93 | 0,78% | - |