18,850€
3,86%
Echtzeit-Aktienkurs Netscout Systems Inc.
Bid:
Ask:
Aktienkurse zur Netscout Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,45 | 18,90 | 18,45 | 18,85 | 3,86% | - |
| 30.04.2024 | 18,45 | 18,45 | 18,10 | 18,15 | -3,97% | - |
| 29.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,89% | 267,00 |
| 26.04.2024 | 18,75 | 18,90 | 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 | 18,25 | 18,65 | 1,36% | - |
| 23.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,38% | 500,00 |
| 22.04.2024 | 18,35 | 18,70 | 18,00 | 18,15 | 1,97% | - |
| 19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | 562,00 |
| 18.04.2024 | 17,85 | 18,25 | 17,60 | 18,05 | 0,56% | - |
| 17.04.2024 | 17,95 | 18,55 | 17,90 | 17,95 | -0,28% | - |
| 16.04.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,37% | 1.106,00 |
| 15.04.2024 | 18,55 | 18,75 | 18,10 | 18,25 | -3,44% | - |
| 12.04.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 0,27% | 791,00 |
| 11.04.2024 | 18,65 | 18,90 | 18,45 | 18,85 | 1,07% | - |
| 10.04.2024 | 19,05 | 19,15 | 18,45 | 18,65 | -1,32% | - |
| 09.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | 8,00 |
| 08.04.2024 | 18,45 | 18,80 | 18,35 | 18,65 | -2,36% | - |
| 05.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 04.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 03.04.2024 | 19,40 | 19,40 | 19,20 | 19,20 | -4,95% | - |
| 02.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 28.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,12% | - |
| 27.03.2024 | 19,84 | 20,20 | 19,81 | 20,13 | 0,25% | - |
| 26.03.2024 | 19,96 | 20,20 | 19,33 | 20,08 | 1,39% | - |
| 25.03.2024 | 19,70 | 19,97 | 19,57 | 19,80 | -0,45% | - |
| 22.03.2024 | 19,91 | 20,15 | 19,59 | 19,89 | 0,25% | - |
| 21.03.2024 | 19,88 | 20,06 | 19,48 | 19,84 | 1,80% | - |
| 20.03.2024 | 19,15 | 19,64 | 19,01 | 19,49 | 0,26% | - |
| 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 | -1,40% | 473,00 |
| 14.03.2024 | 21,98 | 22,33 | 21,30 | 21,40 | -2,51% | - |
| 13.03.2024 | 21,93 | 22,30 | 21,65 | 21,95 | 0,00% | - |
| 12.03.2024 | 21,78 | 22,00 | 21,25 | 21,95 | 0,92% | - |
| 11.03.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 9,85% | 423,00 |
| 08.03.2024 | 19,66 | 20,02 | 19,57 | 19,80 | 1,85% | - |
| 07.03.2024 | 19,44 | 19,73 | 19,39 | 19,44 | -0,82% | - |
| 06.03.2024 | 19,79 | 19,84 | 19,41 | 19,60 | -1,21% | - |
| 05.03.2024 | 19,71 | 19,96 | 19,50 | 19,84 | 0,51% | - |
| 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 | 20,20 | 19,57 | 20,08 | 0,48% | - |
| 28.02.2024 | 20,03 | 20,33 | 19,71 | 19,98 | 0,50% | - |
| 27.02.2024 | 19,81 | 20,12 | 19,71 | 19,88 | 0,15% | - |
| 26.02.2024 | 19,96 | 20,25 | 19,60 | 19,85 | -0,15% | - |
| 23.02.2024 | 19,87 | 20,01 | 19,41 | 19,88 | 1,02% | - |
| 22.02.2024 | 19,97 | 20,08 | 19,49 | 19,68 | -0,10% | - |
| 21.02.2024 | 20,33 | 20,50 | 19,57 | 19,70 | -3,19% | - |
| 20.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -1,81% | 11,00 |
| 19.02.2024 | 20,68 | 20,73 | 20,63 | 20,73 | 0,97% | - |
| 16.02.2024 | 20,58 | 20,65 | 20,06 | 20,53 | -0,24% | - |
| 15.02.2024 | 19,32 | 20,75 | 19,23 | 20,58 | 8,75% | - |
| 14.02.2024 | 18,68 | 19,02 | 18,57 | 18,92 | -2,27% | - |
| 13.02.2024 | 19,42 | 19,42 | 19,36 | 19,36 | -1,33% | 517,00 |
| 12.02.2024 | 19,40 | 19,92 | 19,39 | 19,62 | 0,77% | - |
| 09.02.2024 | 19,33 | 19,85 | 19,19 | 19,47 | 1,72% | - |
| 08.02.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -1,29% | 50,00 |
| 07.02.2024 | 19,87 | 20,03 | 19,28 | 19,39 | -2,37% | - |
| 06.02.2024 | 19,60 | 19,97 | 19,37 | 19,86 | 2,58% | - |
| 05.02.2024 | 19,81 | 20,03 | 19,23 | 19,36 | -1,88% | - |
| 02.02.2024 | 20,23 | 20,33 | 19,62 | 19,73 | -1,25% | - |
| 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 | -2,33% | 303,00 |
| 30.01.2024 | 20,63 | 20,88 | 20,15 | 20,15 | -1,47% | - |
| 29.01.2024 | 20,78 | 21,08 | 20,35 | 20,45 | -0,24% | - |
| 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 | 20,28 | 20,80 | 20,15 | 20,23 | 1,05% | - |
| 22.01.2024 | 20,02 | 20,25 | 19,87 | 20,02 | 0,18% | - |
| 19.01.2024 | 20,28 | 20,40 | 19,70 | 19,98 | 0,00% | - |
| 18.01.2024 | 19,91 | 20,40 | 19,80 | 19,98 | -1,09% | - |
| 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 | 20,23 | 20,28 | 20,18 | 20,23 | -0,12% | - |
| 12.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,96% | 960,00 |
| 11.01.2024 | 20,23 | 20,25 | 19,75 | 19,86 | 0,91% | - |
| 10.01.2024 | 19,50 | 20,08 | 19,27 | 19,68 | 2,07% | - |
| 09.01.2024 | 19,41 | 19,48 | 19,06 | 19,28 | 0,00% | - |
| 08.01.2024 | 19,05 | 19,49 | 18,79 | 19,28 | 0,94% | - |
| 05.01.2024 | 19,08 | 19,10 | 19,08 | 19,10 | 0,26% | 130,00 |
| 04.01.2024 | 19,20 | 19,39 | 18,88 | 19,05 | -1,60% | - |
| 03.01.2024 | 19,51 | 19,54 | 19,12 | 19,36 | -2,17% | - |
| 02.01.2024 | 19,93 | 19,95 | 19,45 | 19,79 | -1,05% | - |
| 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 | -1,11% | 20,00 |
| 27.12.2023 | 20,38 | 20,48 | 20,06 | 20,23 | -2,06% | - |
| 22.12.2023 | 20,30 | 20,90 | 20,15 | 20,65 | 2,48% | - |
| 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 | 2,20% | 4,00 |
| 19.12.2023 | 20,58 | 20,95 | 20,45 | 20,45 | -0,85% | - |
| 18.12.2023 | 20,78 | 21,08 | 20,40 | 20,63 | -0,96% | - |
| 15.12.2023 | 20,48 | 21,05 | 20,40 | 20,83 | 4,23% | - |
| 14.12.2023 | 19,98 | 19,98 | 19,98 | 19,98 | 2,15% | 162,00 |
| 13.12.2023 | 19,56 | 19,56 | 19,56 | 19,56 | 0,05% | 50,00 |
| 12.12.2023 | 20,08 | 20,10 | 19,41 | 19,55 | -2,76% | - |
| 11.12.2023 | 19,89 | 20,25 | 19,69 | 20,11 | 2,06% | - |
| 08.12.2023 | 19,78 | 20,31 | 19,55 | 19,70 | 1,44% | - |
| 07.12.2023 | 19,41 | 19,88 | 19,33 | 19,42 | -0,10% | - |