NetScout Systems Inc (NTCT)

NTCT
🏛️ Vereinigte Staaten →
26.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 32.42 32.62 32.21 32.51 0.3M
2022-12-29 32.28 32.64 32.14 32.57 0.2M
2022-12-28 32.57 32.72 31.89 31.89 0.2M
2022-12-27 32.74 32.87 32.32 32.55 0.2M
2022-12-23 32.66 32.77 32.39 32.63 0.2M
2022-12-22 32.83 32.87 32.29 32.65 0.3M
2022-12-21 32.91 33.30 32.55 32.94 0.3M
2022-12-20 32.71 33.28 32.54 32.66 0.3M
2022-12-19 32.21 33.06 31.90 32.86 0.6M
2022-12-16 33.06 33.34 31.80 32.16 3.8M
2022-12-15 34.19 34.34 33.41 33.47 0.4M
2022-12-14 34.72 35.10 34.29 34.57 0.3M
2022-12-13 35.64 35.68 34.68 34.78 0.4M
2022-12-12 34.99 35.08 34.46 34.72 0.3M
2022-12-09 35.71 35.82 34.63 34.74 0.4M
2022-12-08 35.58 36.00 35.24 35.81 0.4M
2022-12-07 35.42 35.51 35.12 35.35 0.3M
2022-12-06 36.25 36.25 35.06 35.40 0.4M
2022-12-05 37.42 37.46 35.78 36.11 0.4M
2022-12-02 37.64 37.78 37.27 37.75 0.4M
2022-12-01 36.87 38.02 36.87 37.90 0.6M
2022-11-30 36.35 37.37 36.11 37.28 0.7M
2022-11-29 36.85 36.94 36.58 36.70 0.3M
2022-11-28 37.50 37.50 36.76 36.99 0.3M
2022-11-25 37.21 37.94 37.21 37.73 0.1M
2022-11-23 37.17 37.78 37.17 37.29 0.2M
2022-11-22 37.51 37.57 37.02 37.30 0.2M
2022-11-21 37.20 37.56 37.01 37.51 0.4M
2022-11-18 36.93 37.65 36.67 37.37 0.5M
2022-11-17 35.61 36.47 35.54 36.42 0.3M
2022-11-16 35.55 36.00 35.34 35.83 0.4M
2022-11-15 35.33 35.91 35.25 35.72 0.5M
2022-11-14 34.45 35.35 34.36 35.05 0.5M
2022-11-11 34.61 34.92 34.27 34.58 0.4M
2022-11-10 34.88 35.05 34.47 34.82 0.5M
2022-11-09 34.34 34.72 33.56 33.81 0.7M
2022-11-08 34.67 35.44 34.37 34.59 0.6M
2022-11-07 35.17 35.17 34.32 34.50 0.7M
2022-11-04 35.19 35.39 34.36 34.90 0.5M
2022-11-03 34.57 35.38 34.49 35.17 0.5M
2022-11-02 35.83 36.08 35.03 35.03 0.7M
2022-11-01 35.69 36.06 35.45 36.02 0.5M
2022-10-31 35.63 36.21 35.47 35.92 0.4M
2022-10-28 34.87 35.87 34.79 35.74 0.4M
2022-10-27 35.35 36.24 34.70 34.76 0.6M
2022-10-26 35.58 36.21 35.46 35.53 0.5M
2022-10-25 35.29 36.08 35.19 35.58 0.5M
2022-10-24 34.94 35.45 34.69 35.30 0.4M
2022-10-21 34.32 35.21 34.25 34.94 0.8M
2022-10-20 33.54 34.63 33.54 34.11 0.5M
2022-10-19 33.64 33.93 33.29 33.61 0.4M
2022-10-18 33.76 34.27 33.54 33.95 0.4M
2022-10-17 32.93 33.72 32.93 33.40 0.8M
2022-10-14 32.43 32.69 31.80 32.34 0.4M
2022-10-13 31.30 32.56 31.03 32.34 0.6M
2022-10-12 31.52 31.80 31.34 31.54 0.3M
2022-10-11 31.79 31.88 31.12 31.49 0.4M
2022-10-10 32.32 32.34 31.64 31.77 0.5M
2022-10-07 32.49 32.57 32.00 32.34 0.5M
2022-10-06 32.64 33.10 32.56 32.67 0.5M
2022-10-05 32.31 32.80 32.16 32.67 0.3M
2022-10-04 31.81 32.72 31.81 32.62 0.5M
2022-10-03 31.69 31.77 31.39 31.50 0.5M
2022-09-30 31.25 31.78 31.25 31.32 0.8M
2022-09-29 31.46 31.53 30.90 31.24 0.4M
2022-09-28 31.36 31.70 31.28 31.54 0.6M
2022-09-27 31.43 31.57 31.02 31.22 0.5M
2022-09-26 31.30 31.98 31.11 31.12 0.5M
2022-09-23 31.77 31.77 31.24 31.62 0.5M
2022-09-22 32.12 32.37 31.93 31.95 0.5M
2022-09-21 32.42 32.95 32.26 32.29 0.6M
2022-09-20 32.18 32.54 32.03 32.32 0.5M
2022-09-19 32.33 32.60 31.77 32.40 0.5M
2022-09-16 32.73 33.20 32.16 32.61 6.2M
2022-09-15 32.73 33.13 32.38 32.83 0.8M
2022-09-14 32.65 33.24 32.52 33.01 0.8M
2022-09-13 33.12 33.23 32.44 32.65 0.8M
2022-09-12 31.04 33.88 31.00 33.60 1.7M
2022-09-09 30.39 30.91 30.23 30.72 0.4M
2022-09-08 29.98 30.39 29.84 30.21 0.4M
2022-09-07 29.84 30.30 29.72 30.21 0.6M
2022-09-06 30.56 30.70 28.69 29.77 1.3M
2022-09-02 31.40 31.53 30.56 30.78 0.5M
2022-09-01 31.45 31.64 30.85 31.22 0.8M
2022-08-31 32.18 32.27 31.68 31.74 0.6M
2022-08-30 32.27 32.46 31.92 32.00 0.5M
2022-08-29 32.24 32.43 32.17 32.19 0.4M
2022-08-26 32.76 33.10 32.43 32.52 0.4M
2022-08-25 32.65 33.19 32.47 32.93 0.3M
2022-08-24 32.47 32.66 32.33 32.51 0.3M
2022-08-23 32.82 32.93 32.44 32.45 0.3M
2022-08-22 33.13 33.13 32.60 32.77 0.4M
2022-08-19 33.40 33.52 33.27 33.35 0.3M
2022-08-18 33.22 33.67 33.22 33.55 0.4M
2022-08-17 33.17 33.41 32.64 33.09 0.4M
2022-08-16 33.12 33.43 32.85 33.31 0.5M
2022-08-15 32.42 33.33 32.41 33.21 0.8M
2022-08-12 33.07 33.53 32.59 32.75 0.6M
2022-08-11 33.89 33.93 33.02 33.08 0.7M
2022-08-10 33.63 34.19 33.28 33.89 0.5M
2022-08-09 33.67 34.17 33.49 33.66 0.6M
2022-08-08 33.74 34.38 33.74 33.95 0.5M
2022-08-05 34.05 34.20 33.55 33.79 0.6M
2022-08-04 35.56 35.56 33.67 34.47 0.6M
2022-08-03 35.04 35.61 34.96 35.28 0.5M
2022-08-02 35.27 35.58 34.95 34.97 0.3M
2022-08-01 35.46 35.73 35.07 35.30 0.4M
2022-07-29 35.25 35.70 35.15 35.58 0.3M
2022-07-28 34.81 35.43 34.45 35.20 0.3M
2022-07-27 34.26 34.86 34.04 34.64 0.3M
2022-07-26 33.44 34.14 33.15 33.99 0.5M
2022-07-25 33.50 33.52 33.13 33.42 0.3M
2022-07-22 33.50 33.58 33.08 33.34 0.4M
2022-07-21 32.76 33.42 32.65 33.39 0.4M
2022-07-20 32.89 33.15 32.28 32.94 0.4M
2022-07-19 32.52 32.93 32.50 32.76 0.4M
2022-07-18 33.12 33.28 31.98 32.15 0.6M
2022-07-15 32.04 32.95 31.59 32.85 1.8M
2022-07-14 30.89 31.59 30.69 31.53 0.7M
2022-07-13 31.74 31.95 30.55 31.25 1.0M
2022-07-12 31.95 32.62 31.75 31.99 1.0M
2022-07-11 32.30 32.67 31.71 31.92 1.1M
2022-07-08 33.04 33.69 32.60 32.82 0.7M
2022-07-07 32.90 33.33 32.67 33.06 0.5M
2022-07-06 33.40 33.83 32.39 32.60 0.5M
2022-07-05 33.10 33.48 32.54 33.39 0.5M
2022-07-01 33.54 34.04 33.30 33.64 0.4M
2022-06-30 33.88 34.24 33.65 33.85 0.6M
2022-06-29 34.18 34.54 33.90 34.36 0.3M
2022-06-28 35.35 35.49 34.01 34.13 0.5M
2022-06-27 34.95 35.62 34.77 35.36 0.4M
2022-06-24 34.20 35.05 33.53 34.74 0.5M
2022-06-23 33.96 34.37 33.06 33.87 0.3M
2022-06-22 33.21 34.19 33.21 33.90 0.3M
2022-06-21 33.17 33.84 32.94 33.58 0.3M
2022-06-17 32.95 33.48 32.65 32.93 1.1M
2022-06-16 33.35 33.38 32.12 32.50 0.4M
2022-06-15 33.68 34.38 33.47 34.00 0.4M
2022-06-14 33.64 34.04 32.46 33.60 0.4M
2022-06-13 34.53 34.85 33.12 33.39 0.4M
2022-06-10 34.45 35.17 34.38 34.97 0.3M
2022-06-09 35.24 35.62 34.79 34.83 0.3M
2022-06-08 35.18 35.67 35.07 35.10 0.2M
2022-06-07 34.96 35.57 34.88 35.40 0.3M
2022-06-06 35.20 35.72 35.01 35.35 0.5M
2022-06-03 35.13 35.67 34.83 35.52 0.6M
2022-06-02 34.74 35.58 34.33 35.43 0.5M
2022-06-01 34.51 35.11 34.19 34.83 0.6M
2022-05-31 36.20 36.69 33.51 34.33 1.4M
2022-05-27 37.07 37.68 36.72 37.65 0.4M
2022-05-26 36.45 37.39 36.36 36.98 0.4M
2022-05-25 35.82 36.96 35.82 36.55 0.4M
2022-05-24 36.09 36.46 34.96 36.09 0.7M
2022-05-23 35.88 36.66 35.75 36.09 0.6M
2022-05-20 35.15 35.60 34.33 35.60 0.5M
2022-05-19 34.83 35.24 34.21 35.01 1.0M
2022-05-18 34.83 35.35 34.53 35.18 0.8M
2022-05-17 34.51 35.27 34.47 34.99 0.4M
2022-05-16 34.45 34.98 34.29 34.32 0.6M
2022-05-13 33.20 34.66 33.20 34.46 0.8M
2022-05-12 33.14 33.41 32.37 33.08 0.8M
2022-05-11 33.11 34.67 33.07 33.32 0.9M
2022-05-10 32.24 33.81 32.05 33.38 1.1M
2022-05-09 31.95 32.98 31.83 32.25 0.7M
2022-05-06 31.23 32.44 30.98 32.42 0.7M
2022-05-05 30.97 32.04 30.28 31.19 0.7M
2022-05-04 31.31 31.38 30.31 31.24 0.3M
2022-05-03 31.36 31.84 31.01 31.21 0.3M
2022-05-02 30.85 31.68 30.68 31.44 0.6M
2022-04-29 31.62 31.84 30.67 30.80 0.4M
2022-04-28 31.16 32.00 30.75 31.87 0.3M
2022-04-27 31.50 31.65 30.88 30.97 0.4M
2022-04-26 32.30 32.30 31.31 31.43 0.4M
2022-04-25 32.21 32.55 31.52 32.51 0.3M
2022-04-22 32.83 33.06 32.26 32.30 0.3M
2022-04-21 33.75 33.86 32.89 32.97 0.2M
2022-04-20 33.14 33.79 33.13 33.46 0.2M
2022-04-19 32.68 33.25 32.68 32.86 0.3M
2022-04-18 33.05 33.44 32.35 32.70 0.3M
2022-04-14 32.65 33.64 32.65 33.24 0.8M
2022-04-13 31.78 32.49 31.78 32.42 0.4M
2022-04-12 31.50 32.01 31.46 31.79 0.3M
2022-04-11 31.62 31.75 31.16 31.32 0.3M
2022-04-08 31.95 32.06 31.48 31.80 0.4M
2022-04-07 31.43 31.72 31.23 31.63 0.4M
2022-04-06 31.27 31.57 30.97 31.39 0.4M
2022-04-05 32.25 32.48 31.35 31.48 0.3M
2022-04-04 32.23 32.39 31.84 32.29 0.2M
2022-04-01 32.12 32.66 31.70 32.22 0.4M
2022-03-31 32.34 32.67 31.99 32.08 0.4M
2022-03-30 33.03 33.38 32.30 32.39 0.4M
2022-03-29 32.57 33.06 32.42 33.01 0.4M
2022-03-28 32.55 32.63 32.08 32.35 0.2M
2022-03-25 32.68 33.07 32.44 32.71 0.3M
2022-03-24 32.26 32.66 32.12 32.58 0.2M
2022-03-23 32.33 32.62 31.98 32.05 0.3M
2022-03-22 32.02 33.13 32.02 32.33 0.3M
2022-03-21 31.83 32.40 31.37 31.95 0.4M
2022-03-18 31.74 31.94 31.30 31.52 1.8M
2022-03-17 31.94 32.14 31.44 31.75 0.6M
2022-03-16 31.19 31.96 29.77 31.86 0.4M
2022-03-15 30.83 31.22 30.09 31.08 0.4M
2022-03-14 31.96 31.96 30.25 30.56 0.4M
2022-03-11 30.93 31.60 30.76 31.49 0.7M
2022-03-10 30.57 30.87 30.10 30.83 0.3M
2022-03-09 30.86 31.82 30.62 30.84 0.3M
2022-03-08 31.18 31.57 30.24 30.27 0.4M
2022-03-07 31.47 32.08 31.09 31.17 0.4M
2022-03-04 31.41 31.79 31.32 31.66 0.5M
2022-03-03 31.55 31.73 31.22 31.71 0.4M
2022-03-02 30.21 31.56 29.77 31.46 0.4M
2022-03-01 30.93 31.02 29.80 30.20 1.1M
2022-02-28 31.09 31.26 30.65 31.13 0.5M
2022-02-25 30.92 31.61 30.50 31.36 0.4M
2022-02-24 29.61 31.00 28.86 30.88 0.5M
2022-02-23 30.90 31.20 30.20 30.29 0.4M
2022-02-22 31.03 31.20 30.49 30.69 0.4M
2022-02-18 31.50 31.58 30.80 31.09 1.2M
2022-02-17 31.90 31.99 31.17 31.38 0.6M
2022-02-16 32.00 32.31 31.14 32.26 0.3M
2022-02-15 32.16 32.39 31.37 32.16 0.5M
2022-02-14 30.68 32.00 30.58 31.86 0.7M
2022-02-11 31.14 31.18 30.36 30.57 0.3M
2022-02-10 31.33 31.79 30.90 31.08 0.3M
2022-02-09 31.59 31.81 31.34 31.68 0.3M
2022-02-08 31.48 31.56 31.18 31.45 0.3M
2022-02-07 31.05 31.62 31.00 31.42 0.2M
2022-02-04 30.78 31.45 30.56 31.03 0.3M
2022-02-03 30.63 31.21 30.52 30.78 0.5M
2022-02-02 31.33 31.83 30.19 31.15 0.4M
2022-02-01 31.13 31.64 30.40 31.59 0.5M
2022-01-31 30.94 31.55 29.99 31.55 0.4M
2022-01-28 31.57 31.70 30.18 31.09 0.4M
2022-01-27 30.00 31.72 29.64 31.40 0.6M
2022-01-26 29.99 30.32 29.07 29.34 0.5M
2022-01-25 30.13 30.20 29.31 29.80 0.4M
2022-01-24 29.75 30.49 29.18 30.44 0.5M
2022-01-21 30.50 31.05 29.95 30.11 0.7M
2022-01-20 30.72 31.53 30.41 30.49 0.4M
2022-01-19 30.95 31.17 30.58 30.60 0.5M
2022-01-18 31.33 31.87 30.82 30.95 0.3M
2022-01-14 31.06 31.94 30.90 31.62 0.3M
2022-01-13 31.98 32.18 31.21 31.32 0.2M
2022-01-12 32.15 32.32 31.71 31.76 0.4M
2022-01-11 31.77 32.06 31.14 32.02 0.3M
2022-01-10 31.23 31.81 30.94 31.79 0.3M
2022-01-07 32.11 32.25 31.26 31.32 0.3M
2022-01-06 32.20 32.55 32.09 32.12 0.2M
2022-01-05 33.94 33.94 32.14 32.24 0.4M
2022-01-04 33.27 33.57 32.32 32.90 0.3M
2022-01-03 33.21 33.67 32.87 33.37 0.3M