34,205€
-1,30%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,67 | 34,67 | 33,80 | 34,19 | -1,34% | - |
| 21.11.2024 | 33,81 | 34,66 | 33,29 | 34,66 | 2,06% | - |
| 20.11.2024 | 33,11 | 34,23 | 33,11 | 33,96 | 2,65% | - |
| 19.11.2024 | 33,90 | 34,11 | 33,03 | 33,08 | -2,43% | - |
| 18.11.2024 | 34,86 | 35,50 | 33,21 | 33,91 | -2,70% | - |
| 15.11.2024 | 36,60 | 36,60 | 34,23 | 34,85 | -4,81% | - |
| 14.11.2024 | 36,41 | 36,89 | 36,18 | 36,61 | 0,51% | - |
| 13.11.2024 | 36,33 | 36,52 | 35,97 | 36,42 | 0,25% | - |
| 12.11.2024 | 36,53 | 36,68 | 36,11 | 36,33 | -0,55% | - |
| 11.11.2024 | 36,31 | 36,64 | 36,28 | 36,53 | 0,62% | - |
| 08.11.2024 | 36,14 | 36,47 | 36,14 | 36,31 | 0,47% | - |
| 07.11.2024 | 36,44 | 36,44 | 36,06 | 36,14 | -0,84% | - |
| 06.11.2024 | 36,40 | 37,35 | 36,33 | 36,44 | 1,82% | 400,00 |
| 05.11.2024 | 35,92 | 35,92 | 35,69 | 35,79 | -0,36% | - |
| 04.11.2024 | 36,00 | 36,00 | 35,71 | 35,92 | 0,06% | - |
| 01.11.2024 | 36,00 | 36,10 | 35,53 | 35,90 | -0,28% | - |
| 31.10.2024 | 35,90 | 36,14 | 35,70 | 36,00 | 0,26% | - |
| 30.10.2024 | 36,09 | 36,24 | 35,84 | 35,91 | -1,07% | - |
| 29.10.2024 | 36,16 | 36,48 | 36,07 | 36,30 | 0,39% | - |
| 28.10.2024 | 36,11 | 36,39 | 36,06 | 36,16 | -0,34% | - |
| 25.10.2024 | 36,13 | 36,36 | 36,13 | 36,28 | 0,40% | - |
| 24.10.2024 | 36,32 | 36,53 | 36,13 | 36,14 | -0,51% | - |
| 23.10.2024 | 36,24 | 36,71 | 36,10 | 36,32 | 0,19% | - |
| 22.10.2024 | 36,31 | 36,45 | 36,11 | 36,25 | -0,18% | - |
| 21.10.2024 | 36,06 | 36,49 | 36,00 | 36,32 | 0,68% | - |
| 18.10.2024 | 36,25 | 36,31 | 35,87 | 36,07 | -0,50% | - |
| 17.10.2024 | 36,03 | 36,26 | 35,97 | 36,25 | 0,61% | - |
| 16.10.2024 | 35,78 | 36,11 | 35,73 | 36,03 | 0,70% | - |
| 15.10.2024 | 35,57 | 35,91 | 35,47 | 35,78 | 0,60% | - |
| 14.10.2024 | 35,46 | 35,62 | 35,34 | 35,57 | 0,32% | - |
| 11.10.2024 | 35,46 | 35,56 | 35,35 | 35,45 | -0,01% | - |
| 10.10.2024 | 35,47 | 35,59 | 35,37 | 35,46 | -0,11% | - |
| 09.10.2024 | 35,32 | 35,50 | 35,21 | 35,50 | 0,45% | - |
| 08.10.2024 | 35,34 | 35,43 | 35,21 | 35,34 | 0,00% | - |
| 07.10.2024 | 35,17 | 35,44 | 35,17 | 35,34 | -0,03% | - |
| 04.10.2024 | 35,22 | 35,48 | 35,10 | 35,35 | 0,35% | - |
| 03.10.2024 | 35,22 | 35,42 | 35,06 | 35,22 | 0,01% | - |
| 02.10.2024 | 35,13 | 35,26 | 34,93 | 35,22 | 0,21% | - |
| 01.10.2024 | 35,01 | 35,21 | 34,95 | 35,14 | 0,43% | - |
| 30.09.2024 | 34,87 | 35,06 | 34,72 | 34,99 | 0,29% | - |
| 27.09.2024 | 34,73 | 34,95 | 34,65 | 34,89 | 0,32% | - |
| 26.09.2024 | 34,91 | 35,08 | 34,70 | 34,78 | -0,37% | - |
| 25.09.2024 | 34,71 | 34,94 | 34,58 | 34,91 | 0,39% | - |
| 24.09.2024 | 34,99 | 34,99 | 34,53 | 34,78 | -0,71% | 1.200,00 |
| 23.09.2024 | 34,90 | 35,10 | 34,82 | 35,03 | 0,57% | - |
| 20.09.2024 | 34,93 | 34,99 | 34,74 | 34,83 | -0,29% | - |
| 19.09.2024 | 35,12 | 35,26 | 34,86 | 34,93 | -0,77% | - |
| 18.09.2024 | 35,12 | 35,26 | 34,87 | 35,20 | 0,27% | - |
| 17.09.2024 | 34,65 | 35,15 | 34,46 | 35,10 | 1,30% | - |
| 16.09.2024 | 34,82 | 34,83 | 34,62 | 34,65 | -0,50% | - |
| 13.09.2024 | 34,78 | 34,91 | 34,37 | 34,83 | -0,10% | - |
| 12.09.2024 | 35,02 | 35,11 | 34,80 | 34,86 | -0,46% | - |
| 11.09.2024 | 34,85 | 35,02 | 34,59 | 35,02 | 0,49% | - |
| 10.09.2024 | 34,75 | 35,00 | 34,63 | 34,85 | 0,40% | - |
| 09.09.2024 | 34,62 | 35,01 | 34,55 | 34,71 | 0,16% | - |
| 06.09.2024 | 34,76 | 34,91 | 34,50 | 34,66 | -0,32% | - |
| 05.09.2024 | 35,07 | 35,07 | 34,57 | 34,77 | -0,86% | - |
| 04.09.2024 | 35,17 | 35,18 | 34,90 | 35,07 | -0,28% | - |
| 03.09.2024 | 35,19 | 35,24 | 34,97 | 35,17 | -0,07% | - |
| 02.09.2024 | 35,15 | 35,20 | 35,04 | 35,19 | 0,06% | - |
| 30.08.2024 | 35,17 | 35,26 | 34,97 | 35,17 | 0,00% | - |
| 29.08.2024 | 34,91 | 35,25 | 34,75 | 35,17 | 0,73% | - |
| 28.08.2024 | 34,74 | 35,02 | 34,71 | 34,92 | 0,47% | - |
| 27.08.2024 | 34,83 | 34,90 | 34,69 | 34,75 | -0,23% | - |
| 26.08.2024 | 34,67 | 34,86 | 34,58 | 34,83 | 0,48% | - |
| 23.08.2024 | 34,87 | 35,08 | 34,58 | 34,67 | -0,62% | - |
| 22.08.2024 | 34,86 | 35,08 | 34,75 | 34,88 | 0,04% | - |
| 21.08.2024 | 34,88 | 35,05 | 34,75 | 34,87 | -0,06% | - |
| 20.08.2024 | 35,14 | 35,26 | 34,88 | 34,89 | -0,71% | - |
| 19.08.2024 | 35,23 | 35,50 | 35,06 | 35,14 | -0,27% | - |
| 16.08.2024 | 35,30 | 35,49 | 35,23 | 35,23 | -0,20% | - |
| 15.08.2024 | 35,23 | 35,49 | 35,15 | 35,30 | 0,14% | - |
| 14.08.2024 | 35,37 | 35,41 | 35,11 | 35,25 | -0,35% | - |
| 13.08.2024 | 35,40 | 35,80 | 35,28 | 35,38 | -0,39% | - |
| 12.08.2024 | 35,33 | 35,62 | 35,29 | 35,52 | 0,57% | - |
| 09.08.2024 | 35,26 | 35,39 | 35,23 | 35,32 | 0,16% | - |
| 08.08.2024 | 35,55 | 35,55 | 34,95 | 35,26 | 0,01% | - |
| 07.08.2024 | 35,01 | 35,79 | 34,93 | 35,26 | 0,69% | - |
| 06.08.2024 | 34,68 | 35,62 | 34,67 | 35,02 | 0,91% | 1.453,00 |
| 05.08.2024 | 35,01 | 35,02 | 34,29 | 34,70 | -0,83% | - |
| 02.08.2024 | 35,22 | 35,22 | 34,65 | 34,99 | -0,65% | - |
| 01.08.2024 | 34,91 | 35,48 | 34,81 | 35,22 | 1,21% | - |
| 31.07.2024 | 35,06 | 35,27 | 34,78 | 34,80 | -0,71% | - |
| 30.07.2024 | 34,90 | 35,15 | 34,66 | 35,05 | 0,60% | - |
| 29.07.2024 | 34,32 | 34,87 | 34,32 | 34,84 | 1,49% | - |
| 26.07.2024 | 34,53 | 34,59 | 33,82 | 34,33 | 0,07% | - |
| 25.07.2024 | 33,92 | 34,70 | 33,76 | 34,31 | 1,14% | 70,00 |
| 24.07.2024 | 34,36 | 34,38 | 33,89 | 33,92 | -1,28% | - |
| 23.07.2024 | 34,19 | 34,46 | 34,13 | 34,36 | 0,48% | - |
| 22.07.2024 | 34,34 | 34,52 | 33,90 | 34,20 | -0,44% | - |
| 19.07.2024 | 34,25 | 34,41 | 34,15 | 34,35 | 0,25% | 20,00 |
| 18.07.2024 | 34,02 | 34,28 | 33,93 | 34,26 | 0,63% | - |
| 17.07.2024 | 34,24 | 34,24 | 33,97 | 34,05 | -0,57% | - |
| 16.07.2024 | 34,10 | 34,35 | 33,88 | 34,24 | 0,40% | - |
| 15.07.2024 | 33,93 | 34,28 | 33,93 | 34,11 | -0,01% | - |
| 12.07.2024 | 34,21 | 34,31 | 34,02 | 34,11 | -0,31% | - |
| 11.07.2024 | 34,09 | 34,23 | 33,84 | 34,22 | 0,50% | - |
| 10.07.2024 | 34,15 | 34,20 | 33,97 | 34,05 | -0,38% | - |
| 09.07.2024 | 34,14 | 34,24 | 33,98 | 34,18 | 0,12% | - |
| 08.07.2024 | 33,85 | 34,15 | 33,84 | 34,14 | 0,78% | - |