20,320$
-0,88%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,58 | 20,58 | 19,98 | 20,32 | -0,88% | 67.875,00 |
| 09.05.2024 | 18,60 | 20,51 | 18,60 | 20,50 | 1,89% | 551.770,00 |
| 08.05.2024 | 19,82 | 20,18 | 19,80 | 20,12 | 0,60% | 418.303,00 |
| 07.05.2024 | 20,17 | 20,28 | 19,96 | 20,00 | -0,89% | 353.487,00 |
| 06.05.2024 | 20,11 | 20,32 | 19,96 | 20,18 | 0,45% | 306.757,00 |
| 03.05.2024 | 20,54 | 20,66 | 20,04 | 20,09 | -0,84% | 491.614,00 |
| 02.05.2024 | 20,01 | 20,26 | 19,80 | 20,26 | 2,43% | 334.833,00 |
| 01.05.2024 | 19,35 | 20,11 | 19,12 | 19,78 | 2,59% | 325.602,00 |
| 30.04.2024 | 19,55 | 19,68 | 19,22 | 19,28 | -2,63% | 231.160,00 |
| 29.04.2024 | 20,02 | 20,12 | 19,68 | 19,80 | -0,50% | 250.391,00 |
| 26.04.2024 | 19,98 | 20,14 | 19,75 | 19,90 | 0,00% | 262.853,00 |
| 25.04.2024 | 19,84 | 20,00 | 19,61 | 19,90 | -0,35% | 455.933,00 |
| 24.04.2024 | 19,81 | 20,04 | 19,60 | 19,97 | -0,15% | 518.986,00 |
| 23.04.2024 | 19,49 | 20,11 | 19,48 | 20,00 | 2,35% | 436.518,00 |
| 22.04.2024 | 19,56 | 19,77 | 19,25 | 19,54 | 0,57% | 370.614,00 |
| 19.04.2024 | 19,07 | 19,53 | 19,02 | 19,43 | 1,73% | 698.194,00 |
| 18.04.2024 | 19,02 | 19,38 | 18,77 | 19,10 | 0,79% | 239.121,00 |
| 17.04.2024 | 19,32 | 19,44 | 18,92 | 18,95 | -1,15% | 311.959,00 |
| 16.04.2024 | 19,21 | 19,40 | 19,07 | 19,17 | -0,62% | 308.684,00 |
| 15.04.2024 | 19,65 | 19,99 | 19,18 | 19,29 | -1,98% | 466.262,00 |
| 12.04.2024 | 20,18 | 20,37 | 19,61 | 19,68 | -3,10% | 321.468,00 |
| 11.04.2024 | 19,97 | 20,39 | 19,82 | 20,31 | 1,86% | 193.453,00 |
| 10.04.2024 | 20,18 | 20,48 | 19,73 | 19,94 | -3,48% | 257.106,00 |
| 09.04.2024 | 20,17 | 20,67 | 20,13 | 20,66 | 2,37% | 209.175,00 |
| 08.04.2024 | 20,18 | 20,32 | 20,00 | 20,18 | 0,90% | 418.677,00 |
| 05.04.2024 | 20,63 | 20,63 | 19,88 | 20,00 | -3,15% | 1.015.388,00 |
| 04.04.2024 | 20,83 | 21,23 | 20,53 | 20,65 | -0,24% | 274.933,00 |
| 03.04.2024 | 20,87 | 21,03 | 20,67 | 20,70 | -1,24% | 353.707,00 |
| 02.04.2024 | 21,55 | 21,61 | 20,81 | 20,96 | -3,85% | 347.516,00 |
| 01.04.2024 | 21,73 | 21,93 | 21,62 | 21,80 | -0,18% | 217.339,00 |
| 28.03.2024 | 21,85 | 22,06 | 21,78 | 21,84 | 0,14% | 355.593,00 |
| 27.03.2024 | 21,64 | 21,88 | 21,51 | 21,81 | 1,54% | 225.964,00 |
| 26.03.2024 | 21,67 | 21,79 | 21,46 | 21,48 | -0,60% | 230.005,00 |
| 25.03.2024 | 21,38 | 21,62 | 21,30 | 21,61 | 1,31% | 316.979,00 |
| 22.03.2024 | 21,64 | 21,72 | 21,32 | 21,33 | -1,39% | 779.531,00 |
| 21.03.2024 | 21,74 | 21,74 | 21,28 | 21,63 | 0,23% | 482.817,00 |
| 20.03.2024 | 20,80 | 21,74 | 20,78 | 21,58 | 3,60% | 1.045.987,00 |
| 19.03.2024 | 20,67 | 21,19 | 20,37 | 20,83 | -0,05% | 844.809,00 |
| 18.03.2024 | 22,27 | 22,32 | 20,77 | 20,84 | -7,05% | 1.083.731,00 |
| 15.03.2024 | 23,65 | 24,15 | 22,35 | 22,42 | -5,72% | 5.434.210,00 |
| 14.03.2024 | 23,85 | 23,87 | 23,26 | 23,78 | -0,92% | 997.989,00 |
| 13.03.2024 | 23,79 | 24,32 | 23,75 | 24,00 | 0,21% | 797.604,00 |
| 12.03.2024 | 23,67 | 24,07 | 23,29 | 23,95 | 0,88% | 899.104,00 |
| 11.03.2024 | 22,06 | 23,83 | 21,93 | 23,74 | 9,10% | 1.543.094,00 |
| 08.03.2024 | 21,68 | 21,84 | 21,56 | 21,76 | 1,16% | 453.461,00 |
| 07.03.2024 | 21,32 | 21,69 | 21,24 | 21,51 | 0,99% | 424.255,00 |
| 06.03.2024 | 21,44 | 21,51 | 21,22 | 21,30 | -0,42% | 210.307,00 |
| 05.03.2024 | 21,35 | 21,61 | 21,31 | 21,39 | -0,42% | 274.957,00 |
| 04.03.2024 | 21,55 | 21,64 | 21,34 | 21,48 | -0,28% | 369.274,00 |
| 01.03.2024 | 21,56 | 21,70 | 21,05 | 21,54 | -0,51% | 677.970,00 |
| 29.02.2024 | 21,55 | 21,77 | 21,50 | 21,65 | 1,55% | 768.071,00 |
| 28.02.2024 | 21,60 | 21,64 | 21,30 | 21,32 | -1,84% | 373.559,00 |
| 27.02.2024 | 21,63 | 21,77 | 21,47 | 21,72 | 1,02% | 306.137,00 |
| 26.02.2024 | 21,61 | 21,87 | 21,46 | 21,50 | -0,83% | 478.165,00 |
| 23.02.2024 | 21,39 | 21,84 | 21,11 | 21,68 | 0,79% | 535.653,00 |
| 22.02.2024 | 21,18 | 21,59 | 21,13 | 21,51 | 0,94% | 385.715,00 |
| 21.02.2024 | 22,03 | 22,08 | 21,07 | 21,31 | -3,22% | 463.148,00 |
| 20.02.2024 | 22,02 | 22,25 | 21,97 | 22,02 | -1,08% | 340.246,00 |
| 16.02.2024 | 21,93 | 22,41 | 21,64 | 22,26 | 0,91% | 644.558,00 |
| 15.02.2024 | 21,68 | 22,26 | 21,28 | 22,06 | 6,57% | 951.647,00 |
| 14.02.2024 | 20,04 | 20,78 | 19,96 | 20,70 | 3,86% | 732.876,00 |
| 13.02.2024 | 20,70 | 20,72 | 19,82 | 19,93 | -5,59% | 755.856,00 |
| 12.02.2024 | 21,19 | 21,32 | 21,02 | 21,11 | 0,72% | 301.975,00 |
| 09.02.2024 | 20,74 | 21,23 | 20,70 | 20,96 | 0,72% | 430.457,00 |
| 08.02.2024 | 20,78 | 20,84 | 20,42 | 20,81 | 0,05% | 331.146,00 |
| 07.02.2024 | 21,39 | 21,44 | 20,63 | 20,80 | -2,85% | 546.414,00 |
| 06.02.2024 | 20,91 | 21,52 | 20,91 | 21,41 | 1,95% | 465.350,00 |
| 05.02.2024 | 21,17 | 21,30 | 20,68 | 21,00 | -1,82% | 373.092,00 |
| 02.02.2024 | 21,66 | 21,66 | 21,15 | 21,39 | -2,06% | 401.953,00 |
| 01.02.2024 | 21,50 | 21,84 | 21,48 | 21,84 | 1,58% | 493.427,00 |
| 31.01.2024 | 21,50 | 21,96 | 21,27 | 21,50 | -0,46% | 493.578,00 |
| 30.01.2024 | 22,23 | 22,30 | 21,42 | 21,60 | -3,27% | 1.091.675,00 |
| 29.01.2024 | 22,39 | 22,61 | 22,09 | 22,33 | -0,67% | 540.816,00 |
| 26.01.2024 | 23,16 | 23,16 | 22,20 | 22,48 | -2,22% | 1.126.441,00 |
| 25.01.2024 | 24,22 | 24,42 | 21,89 | 22,99 | 6,24% | 1.137.436,00 |
| 24.01.2024 | 22,02 | 22,54 | 21,59 | 21,64 | -1,14% | 791.898,00 |
| 23.01.2024 | 22,39 | 22,52 | 21,77 | 21,89 | -0,95% | 631.607,00 |
| 22.01.2024 | 21,94 | 22,16 | 21,74 | 22,10 | 1,70% | 545.190,00 |
| 19.01.2024 | 22,03 | 22,19 | 21,63 | 21,73 | -1,05% | 688.493,00 |
| 18.01.2024 | 21,85 | 22,10 | 21,61 | 21,96 | 1,41% | 451.567,00 |
| 17.01.2024 | 21,83 | 21,83 | 21,39 | 21,66 | -2,15% | 397.261,00 |
| 16.01.2024 | 22,09 | 22,46 | 22,02 | 22,13 | -0,05% | 729.174,00 |
| 12.01.2024 | 22,37 | 22,44 | 22,04 | 22,14 | 0,32% | 412.457,00 |
| 11.01.2024 | 22,05 | 22,15 | 21,68 | 22,07 | -0,09% | 389.781,00 |
| 10.01.2024 | 21,22 | 22,11 | 21,20 | 22,09 | 3,81% | 610.492,00 |
| 09.01.2024 | 21,11 | 21,32 | 20,95 | 21,28 | -0,09% | 699.871,00 |
| 08.01.2024 | 20,86 | 21,38 | 20,72 | 21,30 | 2,01% | 290.142,00 |
| 05.01.2024 | 20,70 | 20,96 | 20,51 | 20,88 | 0,14% | 462.135,00 |
| 04.01.2024 | 21,15 | 21,15 | 20,75 | 20,85 | -0,52% | 483.539,00 |
| 03.01.2024 | 21,35 | 21,35 | 20,95 | 20,96 | -2,01% | 417.413,00 |
| 02.01.2024 | 21,67 | 21,73 | 21,29 | 21,39 | -2,55% | 612.528,00 |
| 29.12.2023 | 22,18 | 22,37 | 21,87 | 21,95 | -0,90% | 389.463,00 |
| 28.12.2023 | 22,29 | 22,36 | 22,11 | 22,15 | -0,67% | 287.608,00 |
| 27.12.2023 | 22,53 | 22,59 | 22,27 | 22,30 | -0,84% | 245.652,00 |
| 26.12.2023 | 22,63 | 22,63 | 22,40 | 22,49 | -0,09% | 225.624,00 |
| 22.12.2023 | 22,58 | 22,75 | 22,43 | 22,51 | 0,58% | 445.881,00 |
| 21.12.2023 | 22,60 | 22,81 | 22,09 | 22,38 | -0,67% | 436.903,00 |
| 20.12.2023 | 22,80 | 23,21 | 22,53 | 22,53 | -0,88% | 534.687,00 |
| 19.12.2023 | 22,65 | 22,91 | 22,45 | 22,73 | 0,98% | 514.860,00 |
| 18.12.2023 | 22,85 | 22,85 | 22,36 | 22,51 | -0,71% | 583.022,00 |