34,120€
0,89%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,87 | 34,67 | 33,80 | 34,12 | 0,87% | 35,00 |
| 21.11.2024 | 33,99 | 34,38 | 33,31 | 33,82 | 0,22% | 725,00 |
| 20.11.2024 | 33,21 | 34,23 | 32,96 | 33,75 | 2,09% | 697,00 |
| 19.11.2024 | 33,59 | 34,16 | 33,03 | 33,06 | -1,67% | 998,00 |
| 18.11.2024 | 34,76 | 35,20 | 33,21 | 33,62 | -3,07% | 904,00 |
| 15.11.2024 | 36,25 | 36,60 | 34,22 | 34,68 | -5,13% | 152,00 |
| 14.11.2024 | 36,22 | 36,90 | 36,18 | 36,56 | 0,84% | 839,00 |
| 13.11.2024 | 36,20 | 36,52 | 35,97 | 36,25 | -0,04% | 50,00 |
| 12.11.2024 | 36,50 | 36,68 | 36,11 | 36,27 | -0,51% | 50,00 |
| 11.11.2024 | 36,35 | 36,64 | 36,28 | 36,45 | 0,34% | 200,00 |
| 08.11.2024 | 36,19 | 36,47 | 36,18 | 36,33 | 0,62% | 28,00 |
| 07.11.2024 | 36,37 | 36,38 | 36,06 | 36,10 | -0,66% | 2,00 |
| 06.11.2024 | 36,76 | 37,35 | 36,33 | 36,34 | 1,45% | 491,00 |
| 05.11.2024 | 35,89 | 35,89 | 35,69 | 35,82 | -0,06% | 43,00 |
| 04.11.2024 | 35,44 | 36,10 | 35,44 | 35,84 | -0,43% | 13,00 |
| 01.11.2024 | 35,95 | 36,07 | 35,53 | 36,00 | 0,19% | 204,00 |
| 31.10.2024 | 35,79 | 36,17 | 35,70 | 35,93 | 0,10% | 83,00 |
| 30.10.2024 | 36,07 | 36,24 | 35,84 | 35,89 | -0,64% | 52,00 |
| 29.10.2024 | 36,09 | 36,48 | 36,07 | 36,12 | 0,10% | 460,00 |
| 28.10.2024 | 36,26 | 36,39 | 36,06 | 36,09 | -0,36% | - |
| 25.10.2024 | 36,17 | 36,36 | 36,13 | 36,22 | 0,15% | - |
| 24.10.2024 | 36,24 | 36,36 | 36,04 | 36,16 | -0,41% | 400,00 |
| 23.10.2024 | 36,14 | 36,71 | 36,14 | 36,31 | 0,12% | 322,00 |
| 22.10.2024 | 36,18 | 36,45 | 36,14 | 36,27 | -0,03% | 51,00 |
| 21.10.2024 | 36,09 | 36,31 | 36,00 | 36,28 | 0,58% | - |
| 18.10.2024 | 36,16 | 36,29 | 35,87 | 36,07 | -0,44% | 240,00 |
| 17.10.2024 | 36,02 | 36,25 | 35,97 | 36,23 | 0,43% | 10,00 |
| 16.10.2024 | 35,77 | 36,08 | 35,62 | 36,07 | 0,70% | 513,00 |
| 15.10.2024 | 35,67 | 35,91 | 35,46 | 35,82 | 0,76% | 337,00 |
| 14.10.2024 | 35,46 | 35,61 | 35,18 | 35,55 | 0,34% | 3.364,00 |
| 11.10.2024 | 35,45 | 35,56 | 35,35 | 35,43 | -0,11% | 27,00 |
| 10.10.2024 | 35,45 | 35,59 | 35,33 | 35,47 | 0,03% | 340,00 |
| 09.10.2024 | 35,29 | 35,48 | 35,21 | 35,46 | 0,42% | 100,00 |
| 08.10.2024 | 35,30 | 35,43 | 35,22 | 35,31 | -0,04% | 3,00 |
| 07.10.2024 | 35,37 | 35,43 | 35,22 | 35,33 | -0,16% | 2,00 |
| 04.10.2024 | 35,11 | 35,48 | 35,11 | 35,38 | 0,48% | 880,00 |
| 03.10.2024 | 35,08 | 35,29 | 35,06 | 35,21 | 0,04% | 140,00 |
| 02.10.2024 | 35,00 | 35,25 | 34,98 | 35,20 | 0,16% | 835,00 |
| 01.10.2024 | 34,96 | 35,20 | 34,95 | 35,14 | 0,43% | 1.374,00 |
| 30.09.2024 | 34,88 | 35,06 | 34,72 | 34,99 | 0,27% | - |
| 27.09.2024 | 34,61 | 34,95 | 34,60 | 34,90 | 0,45% | 55,00 |
| 26.09.2024 | 35,31 | 35,31 | 34,70 | 34,74 | -0,47% | 93,00 |
| 25.09.2024 | 34,62 | 34,94 | 34,56 | 34,91 | 0,47% | - |
| 24.09.2024 | 34,80 | 34,93 | 34,60 | 34,74 | -0,71% | 106,00 |
| 23.09.2024 | 34,91 | 35,10 | 34,66 | 34,99 | 0,65% | 18,00 |
| 20.09.2024 | 34,88 | 34,99 | 34,74 | 34,77 | -0,40% | 50,00 |
| 19.09.2024 | 35,10 | 35,26 | 34,86 | 34,91 | -0,57% | - |
| 18.09.2024 | 35,07 | 35,17 | 34,87 | 35,11 | 0,01% | 175,00 |
| 17.09.2024 | 34,69 | 35,15 | 34,69 | 35,10 | 1,20% | 65,00 |
| 16.09.2024 | 34,76 | 34,83 | 34,62 | 34,69 | -0,44% | 133,00 |
| 13.09.2024 | 34,78 | 34,91 | 34,19 | 34,84 | 0,10% | 2.282,00 |
| 12.09.2024 | 35,05 | 35,11 | 34,80 | 34,81 | -0,44% | - |
| 11.09.2024 | 34,61 | 35,02 | 34,47 | 34,96 | 0,46% | 7,00 |
| 10.09.2024 | 34,67 | 34,97 | 34,63 | 34,80 | 0,26% | - |
| 09.09.2024 | 34,75 | 35,01 | 34,41 | 34,71 | 0,23% | 135,00 |
| 06.09.2024 | 34,76 | 34,91 | 34,50 | 34,63 | -0,39% | 240,00 |
| 05.09.2024 | 34,97 | 35,13 | 34,57 | 34,77 | -0,71% | 6,00 |
| 04.09.2024 | 34,93 | 35,18 | 34,90 | 35,02 | -0,24% | - |
| 03.09.2024 | 35,12 | 35,24 | 34,99 | 35,10 | -0,07% | 229,00 |
| 02.09.2024 | 35,18 | 35,18 | 35,04 | 35,13 | -0,09% | 3,00 |
| 30.08.2024 | 35,02 | 35,26 | 34,87 | 35,16 | -0,09% | 134,00 |
| 29.08.2024 | 34,95 | 35,25 | 34,90 | 35,19 | 0,77% | 307,00 |
| 28.08.2024 | 34,87 | 35,02 | 34,80 | 34,92 | 0,49% | 147,00 |
| 27.08.2024 | 34,80 | 34,90 | 34,70 | 34,75 | -0,22% | 226,00 |
| 26.08.2024 | 34,69 | 34,86 | 34,35 | 34,82 | 0,42% | 86,00 |
| 23.08.2024 | 34,94 | 35,08 | 34,58 | 34,68 | -0,54% | 392,00 |
| 22.08.2024 | 35,02 | 35,08 | 34,85 | 34,87 | -0,30% | - |
| 21.08.2024 | 34,76 | 35,10 | 34,75 | 34,97 | 0,14% | 290,00 |
| 20.08.2024 | 35,21 | 35,26 | 34,92 | 34,92 | -0,71% | 395,00 |
| 19.08.2024 | 35,35 | 35,50 | 35,11 | 35,17 | -0,23% | 1.020,00 |
| 16.08.2024 | 35,44 | 35,44 | 35,24 | 35,25 | -0,35% | 61,00 |
| 15.08.2024 | 35,32 | 35,49 | 35,27 | 35,38 | 0,38% | 6,00 |
| 14.08.2024 | 35,34 | 35,36 | 35,02 | 35,24 | -0,17% | 174,00 |
| 13.08.2024 | 35,52 | 35,96 | 35,27 | 35,30 | -0,54% | 2.621,00 |
| 12.08.2024 | 35,33 | 35,62 | 35,29 | 35,49 | 0,44% | 8,00 |
| 09.08.2024 | 35,35 | 35,39 | 35,20 | 35,34 | 0,04% | 152,00 |
| 08.08.2024 | 35,06 | 35,50 | 34,93 | 35,32 | 0,47% | 290,00 |
| 07.08.2024 | 35,08 | 35,44 | 34,99 | 35,16 | 0,67% | 391,00 |
| 06.08.2024 | 35,03 | 35,75 | 34,66 | 34,92 | 0,63% | 7.418,00 |
| 05.08.2024 | 34,61 | 34,82 | 34,29 | 34,70 | -0,84% | 1.413,00 |
| 02.08.2024 | 34,85 | 35,07 | 34,52 | 35,00 | -0,06% | 153,00 |
| 01.08.2024 | 34,91 | 35,48 | 34,81 | 35,02 | 0,59% | 871,00 |
| 31.07.2024 | 35,08 | 35,27 | 34,80 | 34,81 | -0,87% | 71,00 |
| 30.07.2024 | 34,67 | 35,15 | 34,67 | 35,12 | 0,95% | 217,00 |
| 29.07.2024 | 34,44 | 34,86 | 34,11 | 34,79 | 1,33% | 37,00 |
| 26.07.2024 | 34,31 | 34,56 | 34,06 | 34,33 | -0,72% | - |
| 25.07.2024 | 33,98 | 34,70 | 33,52 | 34,58 | 1,90% | 1.691,00 |
| 24.07.2024 | 34,19 | 34,38 | 33,90 | 33,94 | -1,04% | 10,00 |
| 23.07.2024 | 34,17 | 34,46 | 34,07 | 34,29 | 0,09% | 442,00 |
| 22.07.2024 | 34,24 | 34,31 | 33,92 | 34,26 | -0,07% | 108,00 |
| 19.07.2024 | 34,27 | 34,41 | 34,15 | 34,29 | 0,09% | 62,00 |
| 18.07.2024 | 34,08 | 34,28 | 33,82 | 34,26 | 0,65% | 240,00 |
| 17.07.2024 | 34,18 | 34,19 | 33,93 | 34,04 | -0,54% | 228,00 |
| 16.07.2024 | 34,17 | 34,35 | 33,88 | 34,22 | 0,43% | 100,00 |
| 15.07.2024 | 34,16 | 34,28 | 33,95 | 34,08 | 0,09% | 240,00 |
| 12.07.2024 | 34,22 | 34,31 | 33,93 | 34,05 | -0,44% | 651,00 |
| 11.07.2024 | 34,02 | 34,23 | 33,84 | 34,20 | 0,16% | 1,00 |
| 10.07.2024 | 34,10 | 34,18 | 34,02 | 34,14 | -0,06% | 250,00 |
| 09.07.2024 | 34,15 | 34,21 | 33,98 | 34,16 | 0,10% | 12,00 |
| 08.07.2024 | 33,84 | 34,14 | 33,84 | 34,13 | 0,71% | 4,00 |