Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 28,64 | 0,00 | 28,14 | -1,51% | - |
| 25.02.2021 | 28,66 | 28,86 | 28,20 | 28,57 | -1,31% | - |
| 24.02.2021 | 28,83 | 29,23 | 28,74 | 28,95 | 0,47% | - |
| 23.02.2021 | 28,62 | 28,92 | 28,31 | 28,81 | -1,67% | - |
| 22.02.2021 | 29,29 | 29,56 | 0,00 | 29,30 | -0,09% | - |
| 19.02.2021 | 29,67 | 29,72 | 28,86 | 29,33 | -0,98% | - |
| 18.02.2021 | 29,94 | 29,99 | 29,56 | 29,62 | -2,57% | - |
| 17.02.2021 | 30,46 | 30,46 | 30,36 | 30,40 | -1,46% | - |
| 16.02.2021 | 31,14 | 31,17 | 30,56 | 30,85 | -2,34% | - |
| 12.02.2021 | 31,20 | 31,70 | 31,04 | 31,59 | 1,94% | - |
| 11.02.2021 | 30,99 | 31,08 | 30,34 | 30,99 | 0,37% | - |
| 10.02.2021 | 30,96 | 31,22 | 30,61 | 30,87 | -1,36% | - |
| 09.02.2021 | 31,45 | 31,47 | 31,01 | 31,30 | -0,35% | - |
| 08.02.2021 | 31,34 | 31,49 | 31,01 | 31,41 | 2,60% | - |
| 05.02.2021 | 30,56 | 30,79 | 30,39 | 30,61 | 1,46% | - |
| 04.02.2021 | 30,18 | 30,19 | 30,11 | 30,17 | 1,36% | - |
| 03.02.2021 | 29,36 | 30,14 | 29,36 | 29,77 | 0,61% | - |
| 02.02.2021 | 29,30 | 29,81 | 29,11 | 29,59 | -3,73% | - |
| 01.02.2021 | 29,70 | 31,00 | 29,70 | 30,73 | 4,72% | - |
| 29.01.2021 | 30,77 | 30,84 | 0,00 | 29,35 | -2,30% | - |
| 28.01.2021 | 30,04 | 30,04 | 30,03 | 30,04 | -0,48% | - |
| 27.01.2021 | 30,27 | 31,09 | 30,02 | 30,18 | -1,21% | - |
| 26.01.2021 | 30,48 | 31,27 | 29,91 | 30,55 | 0,13% | - |
| 25.01.2021 | 30,87 | 30,96 | 29,98 | 30,51 | 1,45% | - |
| 22.01.2021 | 29,52 | 30,22 | 29,51 | 30,08 | 0,65% | - |
| 21.01.2021 | 30,19 | 30,22 | 29,79 | 29,88 | -1,78% | - |
| 20.01.2021 | 30,49 | 30,83 | 30,20 | 30,42 | 1,06% | - |
| 19.01.2021 | 30,34 | 30,72 | 30,08 | 30,10 | 0,13% | - |
| 15.01.2021 | 29,76 | 30,41 | 29,72 | 30,06 | 0,35% | - |
| 14.01.2021 | 29,90 | 30,25 | 29,81 | 29,96 | 2,74% | - |
| 13.01.2021 | 29,33 | 29,37 | 28,92 | 29,16 | -1,25% | - |
| 12.01.2021 | 29,53 | 29,53 | 29,53 | 29,53 | 2,06% | - |
| 11.01.2021 | 29,12 | 29,13 | 28,81 | 28,93 | 0,21% | - |
| 08.01.2021 | 28,59 | 28,97 | 28,53 | 28,87 | 1,82% | - |
| 07.01.2021 | 28,05 | 28,57 | 27,78 | 28,36 | 2,27% | - |
| 06.01.2021 | 27,67 | 28,36 | 27,66 | 27,73 | 2,27% | - |
| 05.01.2021 | 26,95 | 27,38 | 26,80 | 27,11 | 0,89% | - |
| 04.01.2021 | 26,87 | 26,87 | 26,87 | 26,87 | -2,36% | - |
| 31.12.2020 | 27,42 | 27,58 | 27,21 | 27,52 | 0,57% | - |
| 30.12.2020 | 27,43 | 27,63 | 27,29 | 27,37 | -0,09% | - |
| 29.12.2020 | 27,86 | 27,96 | 27,28 | 27,39 | -2,14% | - |
| 28.12.2020 | 27,91 | 28,00 | 27,90 | 27,99 | 1,19% | - |
| 24.12.2020 | 27,59 | 28,39 | 27,50 | 27,66 | 0,22% | - |
| 23.12.2020 | 27,59 | 27,75 | 27,45 | 27,60 | 0,00% | - |
| 22.12.2020 | 27,26 | 27,75 | 27,15 | 27,60 | 1,62% | - |
| 21.12.2020 | 26,68 | 27,20 | 26,56 | 27,16 | -0,97% | - |
| 18.12.2020 | 26,84 | 27,81 | 26,81 | 27,43 | 9,11% | - |
| 17.12.2020 | 26,50 | 26,90 | 22,73 | 25,14 | -1,39% | - |
| 16.12.2020 | 26,29 | 26,29 | 23,06 | 25,49 | 1,01% | - |
| 15.12.2020 | 26,30 | 26,74 | 23,95 | 25,24 | -1,79% | - |
| 14.12.2020 | 26,56 | 26,81 | 23,65 | 25,70 | 3,57% | - |
| 11.12.2020 | 26,03 | 26,17 | 21,28 | 24,81 | -0,14% | - |
| 10.12.2020 | 25,97 | 30,74 | 24,85 | 24,85 | 0,42% | - |
| 09.12.2020 | 26,08 | 26,09 | 21,14 | 24,74 | 0,98% | - |
| 08.12.2020 | 25,74 | 25,91 | 0,00 | 24,50 | 1,01% | - |
| 07.12.2020 | 25,47 | 26,19 | 24,13 | 24,26 | 0,29% | - |
| 04.12.2020 | 24,85 | 27,04 | 24,19 | 24,19 | -0,02% | - |
| 03.12.2020 | 24,30 | 24,36 | 22,96 | 24,19 | 0,58% | - |
| 02.12.2020 | 24,08 | 25,02 | 22,46 | 24,05 | 1,03% | - |
| 01.12.2020 | 23,81 | 23,97 | 19,50 | 23,81 | 1,45% | - |
| 30.11.2020 | 23,47 | 24,52 | 21,96 | 23,47 | -2,74% | - |
| 27.11.2020 | 24,13 | 24,63 | 23,47 | 24,13 | 0,75% | - |
| 25.11.2020 | 23,98 | 24,00 | 23,94 | 23,95 | 0,93% | - |
| 24.11.2020 | 23,54 | 23,96 | 23,54 | 23,73 | 2,82% | - |
| 23.11.2020 | 22,87 | 23,26 | 22,83 | 23,08 | 2,03% | - |
| 20.11.2020 | 22,63 | 22,73 | 22,45 | 22,62 | -0,66% | - |
| 19.11.2020 | 22,58 | 22,94 | 22,44 | 22,77 | 0,20% | - |
| 18.11.2020 | 23,35 | 23,50 | 22,71 | 22,72 | -3,34% | - |
| 17.11.2020 | 23,07 | 23,61 | 22,99 | 23,51 | 0,99% | - |
| 16.11.2020 | 23,17 | 23,44 | 23,07 | 23,28 | 2,44% | - |
| 13.11.2020 | 22,75 | 22,85 | 22,72 | 22,72 | 3,11% | - |
| 12.11.2020 | 22,10 | 22,24 | 21,79 | 22,04 | -1,56% | - |
| 11.11.2020 | 22,13 | 22,70 | 21,92 | 22,39 | 0,07% | - |
| 10.11.2020 | 22,15 | 22,59 | 21,96 | 22,37 | 1,34% | - |
| 09.11.2020 | 22,81 | 23,02 | 22,08 | 22,08 | 1,78% | - |
| 06.11.2020 | 25,28 | 25,28 | 21,16 | 21,69 | 1,85% | - |
| 05.11.2020 | 20,68 | 21,46 | 20,68 | 21,30 | 4,13% | - |
| 04.11.2020 | 20,61 | 20,96 | 20,21 | 20,45 | -1,16% | - |
| 03.11.2020 | 20,94 | 21,17 | 20,21 | 20,69 | 3,79% | - |
| 02.11.2020 | 20,72 | 20,72 | 19,77 | 19,94 | -2,66% | - |
| 30.10.2020 | 20,53 | 20,63 | 0,00 | 20,48 | -4,05% | - |
| 29.10.2020 | 20,92 | 21,72 | 20,29 | 21,35 | 1,02% | - |
| 28.10.2020 | 21,48 | 21,48 | 20,85 | 21,13 | -4,39% | - |
| 27.10.2020 | 22,61 | 22,69 | 22,02 | 22,10 | -1,01% | - |
| 26.10.2020 | 22,50 | 22,55 | 22,06 | 22,33 | -3,52% | - |
| 23.10.2020 | 23,11 | 23,23 | 22,86 | 23,14 | 0,13% | - |
| 22.10.2020 | 23,03 | 23,18 | 22,67 | 23,11 | -0,15% | - |
| 21.10.2020 | 23,53 | 23,70 | 22,92 | 23,15 | 0,28% | - |
| 20.10.2020 | 23,69 | 23,69 | 23,08 | 23,08 | -2,18% | - |
| 19.10.2020 | 23,87 | 23,92 | 23,48 | 23,60 | 0,08% | - |
| 16.10.2020 | 23,56 | 23,93 | 23,33 | 23,58 | 2,81% | - |
| 15.10.2020 | 23,06 | 23,64 | 22,85 | 22,93 | -2,11% | - |
| 14.10.2020 | 23,42 | 23,53 | 23,09 | 23,43 | 1,19% | - |
| 13.10.2020 | 23,53 | 23,69 | 23,08 | 23,15 | -2,89% | - |
| 12.10.2020 | 23,89 | 23,94 | 23,66 | 23,84 | 1,12% | - |
| 09.10.2020 | 23,62 | 23,89 | 23,36 | 23,58 | 0,53% | - |
| 08.10.2020 | 23,43 | 23,55 | 23,18 | 23,45 | 1,16% | - |
| 07.10.2020 | 22,95 | 23,23 | 22,85 | 23,18 | 2,23% | - |
| 06.10.2020 | 22,74 | 23,34 | 22,58 | 22,68 | 1,07% | - |
| 05.10.2020 | 22,47 | 22,66 | 22,16 | 22,44 | 1,61% | - |