NetScout Systems, Inc. NTCT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$40,23+0,05 (+0,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,06 | -0,30 % | $40,16 | $40,37 | $39,67 | 142,20K |
| 2026-09-30 | $40,18 | +3,03 % | $39,28 | $41,15 | $39,28 | 1,21M |
| 2026-09-29 | $39,00 | -1,04 % | $39,49 | $39,68 | $38,41 | 536,60K |
| 2026-09-28 | $39,41 | -0,08 % | $39,05 | $39,69 | $38,72 | 542,40K |
| 2026-09-25 | $39,44 | +0,48 % | $39,56 | $39,75 | $39,08 | 465,60K |
| 2026-09-24 | $39,25 | -0,08 % | $39,28 | $39,60 | $39,11 | 420,50K |
| 2026-09-23 | $39,28 | +0,36 % | $39,13 | $39,56 | $38,86 | 409,40K |
| 2026-09-22 | $39,14 | +0,51 % | $39,07 | $39,18 | $38,42 | 619,80K |
| 2026-09-21 | $38,94 | +1,91 % | $38,57 | $39,02 | $38,14 | 470,80K |
| 2026-09-18 | $38,21 | -2,70 % | $39,44 | $39,47 | $37,91 | 1,63M |
| 2026-09-17 | $39,27 | +1,97 % | $38,84 | $39,56 | $38,49 | 830,80K |
| 2026-09-16 | $38,51 | +0,36 % | $38,47 | $39,06 | $38,18 | 577,90K |
| 2026-09-15 | $38,37 | +2,68 % | $37,49 | $38,40 | $37,49 | 658,30K |
| 2026-09-14 | $37,37 | -1,79 % | $37,29 | $38,00 | $37,24 | 700,40K |
| 2026-09-11 | $38,05 | +1,63 % | $37,74 | $38,35 | $37,74 | 499,40K |
| 2026-09-10 | $37,44 | +0,38 % | $36,95 | $37,74 | $36,93 | 497,80K |
| 2026-09-09 | $37,30 | +0,87 % | $36,98 | $37,62 | $36,92 | 609,00K |
| 2026-09-08 | $36,98 | -0,64 % | $36,92 | $37,32 | $36,41 | 653,40K |
| 2026-09-04 | $37,22 | -0,75 % | $37,50 | $37,81 | $37,06 | 797,60K |
| 2026-09-03 | $37,50 | +0,03 % | $37,66 | $37,66 | $36,66 | 582,90K |
| 2026-09-02 | $37,49 | -1,34 % | $38,12 | $38,20 | $37,39 | 635,60K |
| 2026-09-01 | $38,00 | -2,14 % | $38,47 | $38,79 | $37,64 | 902,00K |
| 2026-08-31 | $38,83 | -0,59 % | $39,21 | $39,68 | $38,78 | 864,30K |
| 2026-08-28 | $39,06 | -1,01 % | $39,46 | $39,72 | $39,04 | 536,70K |
| 2026-08-27 | $39,46 | +2,49 % | $38,90 | $39,84 | $38,81 | 542,70K |
| 2026-08-26 | $38,50 | +1,16 % | $37,95 | $38,67 | $37,76 | 442,80K |
| 2026-08-25 | $38,06 | +0,66 % | $38,32 | $38,53 | $37,66 | 458,40K |
| 2026-08-24 | $37,81 | -1,77 % | $38,15 | $38,46 | $37,53 | 460,50K |
| 2026-08-21 | $38,49 | +1,18 % | $38,07 | $38,59 | $37,74 | 556,20K |
| 2026-08-20 | $38,04 | -0,81 % | $38,07 | $38,36 | $37,70 | 522,80K |
| 2026-08-19 | $38,35 | -1,52 % | $39,25 | $39,25 | $37,73 | 645,60K |
| 2026-08-18 | $38,94 | -0,51 % | $38,66 | $39,25 | $38,43 | 592,80K |
| 2026-08-17 | $39,14 | -1,34 % | $39,27 | $39,44 | $38,53 | 570,60K |
| 2026-08-14 | $39,67 | -0,13 % | $39,71 | $40,00 | $39,42 | 599,30K |
| 2026-08-13 | $39,72 | +0,58 % | $39,50 | $39,95 | $39,26 | 629,30K |
| 2026-08-12 | $39,49 | +2,31 % | $38,96 | $39,99 | $38,96 | 742,60K |
| 2026-08-11 | $38,60 | -0,10 % | $38,48 | $39,00 | $37,99 | 874,90K |
| 2026-08-10 | $38,64 | +0,52 % | $38,26 | $39,13 | $37,85 | 848,10K |
| 2026-08-07 | $38,44 | -4,21 % | $39,89 | $40,53 | $38,20 | 763,70K |
| 2026-08-06 | $40,13 | -2,17 % | $39,37 | $41,51 | $36,65 | 644,50K |
| 2026-08-05 | $41,02 | -2,82 % | $42,21 | $42,31 | $40,96 | 473,50K |
| 2026-08-04 | $42,21 | +3,10 % | $41,16 | $42,61 | $41,14 | 454,70K |
| 2026-08-03 | $40,94 | +0,66 % | $40,99 | $41,50 | $40,71 | 596,00K |
| 2026-07-31 | $40,67 | +1,57 % | $40,59 | $40,95 | $40,07 | 462,70K |
| 2026-07-30 | $40,04 | +2,85 % | $39,48 | $40,09 | $39,29 | 317,40K |
| 2026-07-29 | $38,93 | -1,91 % | $39,69 | $39,85 | $38,69 | 484,30K |
| 2026-07-28 | $39,69 | -0,73 % | $39,98 | $39,98 | $38,59 | 421,60K |
| 2026-07-27 | $39,98 | -0,05 % | $40,64 | $40,83 | $39,24 | 477,10K |
| 2026-07-24 | $40,00 | +1,39 % | $39,89 | $40,32 | $39,33 | 434,10K |
| 2026-07-23 | $39,45 | -3,00 % | $40,53 | $40,72 | $39,38 | 787,70K |
| 2026-07-22 | $40,67 | -2,59 % | $41,41 | $41,85 | $40,63 | 415,80K |
| 2026-07-21 | $41,75 | +0,53 % | $41,79 | $42,12 | $41,59 | 422,50K |
| 2026-07-20 | $41,53 | +0,56 % | $41,60 | $42,25 | $41,37 | 457,00K |
| 2026-07-17 | $41,30 | +1,13 % | $39,72 | $41,40 | $39,30 | 770,20K |
| 2026-07-16 | $40,84 | -2,55 % | $41,84 | $42,05 | $40,24 | 669,80K |
| 2026-07-15 | $41,91 | -3,01 % | $43,45 | $43,60 | $41,58 | 550,40K |
| 2026-07-14 | $43,21 | +0,16 % | $42,82 | $43,83 | $42,82 | 395,30K |
| 2026-07-13 | $43,14 | -1,24 % | $43,68 | $44,13 | $42,57 | 532,80K |
| 2026-07-10 | $43,68 | -2,59 % | $44,86 | $45,28 | $43,58 | 599,40K |
| 2026-07-09 | $44,84 | +4,28 % | $43,08 | $44,86 | $43,08 | 654,00K |
| 2026-07-08 | $43,00 | +1,49 % | $42,09 | $43,08 | $42,07 | 681,40K |
| 2026-07-07 | $42,37 | +0,62 % | $42,02 | $43,18 | $41,37 | 597,30K |
| 2026-07-06 | $42,11 | +2,88 % | $40,89 | $42,70 | $40,71 | 766,50K |
| 2026-07-02 | $40,93 | -4,70 % | $42,59 | $42,84 | $40,72 | 595,80K |
| 2026-07-01 | $42,95 | -1,38 % | $43,03 | $43,69 | $42,54 | 602,10K |
| 2026-06-30 | $43,55 | +2,69 % | $42,42 | $43,80 | $42,21 | 575,80K |
| 2026-06-29 | $42,41 | +1,97 % | $41,59 | $42,90 | $41,10 | 805,90K |
| 2026-06-26 | $41,59 | +2,51 % | $40,37 | $41,79 | $39,82 | 1,72M |
| 2026-06-25 | $40,57 | +0,69 % | $40,30 | $40,81 | $39,90 | 429,00K |
| 2026-06-24 | $40,29 | -0,86 % | $40,67 | $41,26 | $40,02 | 575,90K |
| 2026-06-23 | $40,64 | +0,72 % | $40,30 | $41,26 | $40,01 | 511,00K |
| 2026-06-22 | $40,35 | +1,71 % | $39,67 | $40,38 | $39,51 | 668,50K |
| 2026-06-18 | $39,67 | +1,15 % | $39,89 | $40,04 | $38,82 | 1,75M |
| 2026-06-17 | $39,22 | -3,30 % | $40,41 | $40,41 | $39,07 | 500,50K |
| 2026-06-16 | $40,56 | -0,49 % | $40,97 | $41,58 | $40,39 | 519,50K |
| 2026-06-15 | $40,76 | -1,59 % | $41,42 | $41,46 | $40,61 | 672,40K |
| 2026-06-12 | $41,42 | -1,59 % | $41,97 | $42,52 | $41,38 | 504,30K |
| 2026-06-11 | $42,09 | +4,44 % | $40,52 | $42,17 | $40,06 | 520,50K |
| 2026-06-10 | $40,30 | +0,37 % | $40,14 | $41,19 | $39,71 | 596,40K |
| 2026-06-09 | $40,15 | -1,25 % | $40,72 | $40,94 | $38,62 | 532,50K |
| 2026-06-08 | $40,66 | +0,17 % | $40,36 | $40,99 | $39,84 | 589,40K |
| 2026-06-05 | $40,59 | -3,82 % | $41,92 | $41,92 | $40,18 | 1,01M |
| 2026-06-04 | $42,20 | -0,24 % | $41,71 | $42,45 | $40,82 | 808,80K |
| 2026-06-03 | $42,30 | -2,60 % | $43,06 | $43,15 | $42,00 | 937,40K |
| 2026-06-02 | $43,43 | +1,28 % | $42,50 | $43,80 | $42,50 | 935,90K |
| 2026-06-01 | $42,88 | +3,03 % | $41,71 | $43,15 | $41,62 | 809,70K |
| 2026-05-29 | $41,62 | +0,29 % | $41,63 | $41,96 | $41,15 | 851,80K |
| 2026-05-28 | $41,50 | +0,90 % | $41,48 | $41,56 | $40,76 | 533,60K |
| 2026-05-27 | $41,13 | -2,35 % | $41,51 | $41,71 | $40,70 | 538,60K |
| 2026-05-26 | $42,12 | +2,71 % | $41,33 | $42,37 | $40,62 | 679,10K |