35,600$
0,20%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,46 | 35,64 | 35,43 | 35,60 | 0,20% | 976.301,00 |
| 24.04.2025 | 35,12 | 35,58 | 35,08 | 35,53 | 0,54% | 1.415.400,00 |
| 23.04.2025 | 34,76 | 35,35 | 34,76 | 35,34 | 2,05% | 3.067.448,00 |
| 22.04.2025 | 34,40 | 34,66 | 34,34 | 34,63 | 1,73% | 1.646.199,00 |
| 21.04.2025 | 34,13 | 34,29 | 33,70 | 34,04 | -0,84% | 2.553.522,00 |
| 17.04.2025 | 34,67 | 34,90 | 34,30 | 34,33 | -0,46% | 1.727.549,00 |
| 16.04.2025 | 34,51 | 34,80 | 34,30 | 34,49 | -0,52% | 2.196.841,00 |
| 15.04.2025 | 34,88 | 35,18 | 34,23 | 34,67 | -0,32% | 4.628.652,00 |
| 14.04.2025 | 35,08 | 35,21 | 34,67 | 34,78 | -0,43% | 1.630.363,00 |
| 11.04.2025 | 34,73 | 35,02 | 34,51 | 34,93 | 0,84% | 1.773.491,00 |
| 10.04.2025 | 34,98 | 35,29 | 34,41 | 34,64 | -1,45% | 2.068.793,00 |
| 09.04.2025 | 33,72 | 35,38 | 33,70 | 35,15 | 3,60% | 3.532.936,00 |
| 08.04.2025 | 34,50 | 34,95 | 33,75 | 33,93 | -0,62% | 3.750.323,00 |
| 07.04.2025 | 33,61 | 34,67 | 33,42 | 34,14 | 0,56% | 5.706.723,00 |
| 04.04.2025 | 35,19 | 35,22 | 33,78 | 33,95 | -3,66% | 6.670.391,00 |
| 03.04.2025 | 35,94 | 36,15 | 35,18 | 35,24 | -2,30% | 2.674.170,00 |
| 02.04.2025 | 36,01 | 36,15 | 35,93 | 36,07 | -0,19% | 1.084.287,00 |
| 01.04.2025 | 36,11 | 36,20 | 36,02 | 36,14 | -0,14% | 1.708.847,00 |
| 31.03.2025 | 36,19 | 36,23 | 35,92 | 36,19 | 0,19% | 2.166.429,00 |
| 28.03.2025 | 36,13 | 36,26 | 35,99 | 36,12 | -0,08% | 1.139.193,00 |
| 27.03.2025 | 36,05 | 36,24 | 35,98 | 36,15 | 0,08% | 2.066.806,00 |
| 26.03.2025 | 36,13 | 36,27 | 36,05 | 36,12 | 0,06% | 1.838.564,00 |
| 25.03.2025 | 36,03 | 36,17 | 35,99 | 36,10 | 0,00% | 1.505.578,00 |
| 24.03.2025 | 36,02 | 36,27 | 35,99 | 36,10 | 0,14% | 1.878.930,00 |
| 21.03.2025 | 36,01 | 36,15 | 36,00 | 36,05 | -0,30% | 6.049.994,00 |
| 20.03.2025 | 36,02 | 36,22 | 36,00 | 36,16 | 0,22% | 1.979.552,00 |
| 19.03.2025 | 36,01 | 36,13 | 35,96 | 36,08 | 0,25% | 3.592.630,00 |
| 18.03.2025 | 36,01 | 36,12 | 35,96 | 35,99 | -0,30% | 2.282.337,00 |
| 17.03.2025 | 35,77 | 36,22 | 35,75 | 36,10 | 0,95% | 6.655.733,00 |
| 14.03.2025 | 35,66 | 35,78 | 35,50 | 35,76 | 0,56% | 3.932.758,00 |
| 13.03.2025 | 35,58 | 35,90 | 35,50 | 35,56 | -0,14% | 2.607.057,00 |
| 12.03.2025 | 35,59 | 35,77 | 35,57 | 35,61 | 0,17% | 2.745.614,00 |
| 11.03.2025 | 35,80 | 35,95 | 35,50 | 35,55 | -0,81% | 4.207.139,00 |
| 10.03.2025 | 36,18 | 36,18 | 35,37 | 35,84 | -0,61% | 5.898.035,00 |
| 07.03.2025 | 35,98 | 36,19 | 35,94 | 36,06 | 0,00% | 3.124.034,00 |
| 06.03.2025 | 35,82 | 36,11 | 35,75 | 36,06 | 0,14% | 1.536.627,00 |
| 05.03.2025 | 35,92 | 36,11 | 35,79 | 36,01 | 0,19% | 1.299.740,00 |
| 04.03.2025 | 36,24 | 36,24 | 35,85 | 35,94 | -0,25% | 2.698.848,00 |
| 03.03.2025 | 36,06 | 36,14 | 35,88 | 36,03 | -0,47% | 3.139.910,00 |
| 28.02.2025 | 36,08 | 36,24 | 35,87 | 36,20 | 0,61% | 4.322.570,00 |
| 27.02.2025 | 35,95 | 36,12 | 35,78 | 35,98 | -0,03% | 2.757.414,00 |
| 26.02.2025 | 36,06 | 36,19 | 35,90 | 35,99 | -0,11% | 1.881.919,00 |
| 25.02.2025 | 36,19 | 36,33 | 35,93 | 36,03 | 0,19% | 2.951.278,00 |
| 24.02.2025 | 36,11 | 36,13 | 35,70 | 35,96 | -0,08% | 2.055.046,00 |
| 21.02.2025 | 35,93 | 36,04 | 35,64 | 35,99 | -0,22% | 3.080.325,00 |
| 20.02.2025 | 36,04 | 36,16 | 35,95 | 36,07 | 0,08% | 1.606.828,00 |
| 19.02.2025 | 36,08 | 36,17 | 35,86 | 36,04 | -0,33% | 3.106.075,00 |
| 18.02.2025 | 36,82 | 36,88 | 36,10 | 36,16 | -1,07% | 3.546.406,00 |
| 14.02.2025 | 36,48 | 36,77 | 36,38 | 36,55 | 0,58% | 3.142.194,00 |
| 13.02.2025 | 36,42 | 36,50 | 36,08 | 36,34 | -0,03% | 3.899.348,00 |
| 12.02.2025 | 36,05 | 36,37 | 35,92 | 36,35 | 0,69% | 4.035.281,00 |
| 11.02.2025 | 35,89 | 36,32 | 35,81 | 36,10 | 0,36% | 2.816.888,00 |
| 10.02.2025 | 35,99 | 36,28 | 35,75 | 35,97 | 0,76% | 8.197.056,00 |
| 07.02.2025 | 35,90 | 36,03 | 35,68 | 35,70 | -0,83% | 4.358.480,00 |
| 06.02.2025 | 36,17 | 36,28 | 35,80 | 36,00 | -0,22% | 3.721.451,00 |
| 05.02.2025 | 35,99 | 36,24 | 35,38 | 36,08 | 1,21% | 6.318.265,00 |
| 04.02.2025 | 34,94 | 35,65 | 34,72 | 35,65 | 3,06% | 4.790.604,00 |
| 03.02.2025 | 34,65 | 35,00 | 34,38 | 34,59 | -0,77% | 4.494.507,00 |
| 31.01.2025 | 34,48 | 34,97 | 34,34 | 34,86 | 1,40% | 6.030.109,00 |
| 30.01.2025 | 35,70 | 36,60 | 33,72 | 34,38 | -2,19% | 20.626.199,00 |
| 29.01.2025 | 36,30 | 36,93 | 34,78 | 35,15 | -3,17% | 17.945.933,00 |
| 28.01.2025 | 36,21 | 36,53 | 35,98 | 36,30 | -6,08% | 8.673.110,00 |
| 27.01.2025 | 38,98 | 39,03 | 38,63 | 38,65 | -0,97% | 4.153.562,00 |
| 24.01.2025 | 38,97 | 39,11 | 38,91 | 39,03 | 0,15% | 2.811.847,00 |
| 23.01.2025 | 38,84 | 39,00 | 38,71 | 38,97 | 0,46% | 3.376.404,00 |
| 22.01.2025 | 38,56 | 38,84 | 38,36 | 38,79 | 0,57% | 2.532.952,00 |
| 21.01.2025 | 38,52 | 38,69 | 38,50 | 38,57 | 0,36% | 2.733.099,00 |
| 17.01.2025 | 38,82 | 38,83 | 38,21 | 38,43 | -1,06% | 4.434.133,00 |
| 16.01.2025 | 38,67 | 38,87 | 37,91 | 38,84 | 0,44% | 3.431.817,00 |
| 15.01.2025 | 38,60 | 38,72 | 38,44 | 38,67 | 0,42% | 2.085.735,00 |
| 14.01.2025 | 38,46 | 38,66 | 38,45 | 38,51 | 0,05% | 2.901.929,00 |
| 13.01.2025 | 38,25 | 38,56 | 38,25 | 38,49 | 0,10% | 1.696.408,00 |
| 10.01.2025 | 38,38 | 38,46 | 38,25 | 38,45 | 0,21% | 2.244.267,00 |
| 08.01.2025 | 38,34 | 38,38 | 38,26 | 38,37 | 0,16% | 3.026.639,00 |
| 07.01.2025 | 38,01 | 38,36 | 37,97 | 38,31 | 0,87% | 2.555.288,00 |
| 06.01.2025 | 37,98 | 38,05 | 37,83 | 37,98 | 0,08% | 1.975.007,00 |
| 03.01.2025 | 37,74 | 37,95 | 37,61 | 37,95 | 0,45% | 4.085.328,00 |
| 02.01.2025 | 37,64 | 37,79 | 37,36 | 37,78 | 0,88% | 1.675.564,00 |
| 31.12.2024 | 37,40 | 37,47 | 37,30 | 37,45 | 0,27% | 1.402.013,00 |
| 30.12.2024 | 37,35 | 37,55 | 37,20 | 37,35 | -0,43% | 1.079.686,00 |
| 27.12.2024 | 37,40 | 37,54 | 37,33 | 37,51 | 0,00% | 2.288.483,00 |
| 26.12.2024 | 37,40 | 37,60 | 37,36 | 37,51 | 0,03% | 1.009.526,00 |
| 24.12.2024 | 37,40 | 37,52 | 37,36 | 37,50 | 0,05% | 434.860,00 |
| 23.12.2024 | 37,17 | 37,49 | 37,05 | 37,48 | 0,64% | 1.222.981,00 |
| 20.12.2024 | 36,94 | 37,47 | 36,87 | 37,24 | 0,65% | 5.208.827,00 |
| 19.12.2024 | 37,52 | 37,62 | 36,80 | 37,00 | -0,75% | 3.724.942,00 |
| 18.12.2024 | 37,72 | 37,76 | 37,24 | 37,28 | -1,01% | 3.024.325,00 |
| 17.12.2024 | 37,40 | 37,80 | 37,35 | 37,66 | 0,16% | 2.273.601,00 |
| 16.12.2024 | 37,39 | 37,63 | 37,23 | 37,60 | 0,99% | 1.893.468,00 |
| 13.12.2024 | 37,37 | 37,37 | 37,19 | 37,23 | -0,19% | 1.472.300,00 |
| 12.12.2024 | 37,39 | 37,57 | 37,28 | 37,30 | -0,24% | 1.384.159,00 |
| 11.12.2024 | 37,30 | 37,41 | 37,08 | 37,39 | 0,43% | 2.111.547,00 |
| 10.12.2024 | 37,06 | 37,46 | 36,98 | 37,23 | 0,27% | 2.075.545,00 |
| 09.12.2024 | 36,79 | 37,27 | 36,64 | 37,13 | 1,67% | 3.138.872,00 |
| 06.12.2024 | 36,91 | 36,98 | 36,45 | 36,52 | -0,71% | 3.541.919,00 |
| 05.12.2024 | 36,40 | 37,17 | 36,26 | 36,78 | 1,46% | 4.157.512,00 |
| 04.12.2024 | 35,44 | 36,26 | 35,20 | 36,25 | 2,23% | 4.681.907,00 |
| 03.12.2024 | 35,48 | 35,58 | 35,45 | 35,46 | -0,45% | 2.339.271,00 |
| 02.12.2024 | 35,84 | 35,92 | 35,60 | 35,62 | -0,84% | 2.802.574,00 |
| 29.11.2024 | 36,14 | 36,20 | 35,86 | 35,92 | -0,42% | 1.448.648,00 |