32,015€
0,74%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 31,82 | 32,23 | 31,78 | 32,02 | 0,76% | 1.366,00 |
15.05.2024 | 31,84 | 31,97 | 31,71 | 31,78 | -0,08% | 1,00 |
14.05.2024 | 31,99 | 32,15 | 31,78 | 31,81 | -0,70% | 130,00 |
13.05.2024 | 32,18 | 32,19 | 31,99 | 32,03 | -0,34% | - |
10.05.2024 | 32,09 | 32,27 | 31,79 | 32,14 | 0,55% | 298,00 |
09.05.2024 | 32,18 | 32,37 | 31,84 | 31,97 | -0,64% | - |
08.05.2024 | 32,13 | 32,27 | 31,76 | 32,17 | 0,22% | 470,00 |
07.05.2024 | 32,30 | 32,37 | 32,06 | 32,10 | -0,59% | 91,00 |
06.05.2024 | 32,41 | 32,68 | 32,16 | 32,29 | -0,25% | - |
03.05.2024 | 32,48 | 32,51 | 32,02 | 32,37 | 0,28% | 22,00 |
02.05.2024 | 32,55 | 32,74 | 32,27 | 32,28 | -1,04% | 5,00 |
30.04.2024 | 32,89 | 32,99 | 32,62 | 32,62 | -0,34% | 25,00 |
29.04.2024 | 32,55 | 32,90 | 32,27 | 32,73 | 0,79% | 95,00 |
26.04.2024 | 32,65 | 33,48 | 32,21 | 32,48 | -0,46% | 1.310,00 |
25.04.2024 | 32,95 | 33,20 | 32,47 | 32,63 | -0,97% | 298,00 |
24.04.2024 | 33,65 | 33,73 | 32,93 | 32,95 | -1,70% | 17,00 |
23.04.2024 | 34,02 | 34,05 | 33,42 | 33,52 | -1,00% | 392,00 |
22.04.2024 | 34,06 | 34,21 | 33,83 | 33,86 | -0,07% | 425,00 |
19.04.2024 | 33,90 | 34,15 | 33,80 | 33,88 | -0,25% | 15,00 |
18.04.2024 | 34,32 | 34,38 | 33,83 | 33,97 | -0,75% | 70,00 |
17.04.2024 | 34,37 | 34,43 | 34,14 | 34,22 | -0,29% | - |
16.04.2024 | 34,43 | 34,49 | 34,30 | 34,32 | -0,17% | 50,00 |
15.04.2024 | 34,28 | 34,65 | 34,28 | 34,38 | -0,22% | 325,00 |
12.04.2024 | 34,52 | 34,69 | 34,43 | 34,46 | 0,07% | - |
11.04.2024 | 34,41 | 34,57 | 34,13 | 34,43 | 0,03% | 15,00 |
10.04.2024 | 34,31 | 34,50 | 34,11 | 34,42 | 0,53% | 1,00 |
09.04.2024 | 34,28 | 34,57 | 34,11 | 34,24 | 0,04% | 166,00 |
08.04.2024 | 34,24 | 34,40 | 34,15 | 34,23 | -0,01% | 187,00 |
05.04.2024 | 34,27 | 34,34 | 34,16 | 34,23 | 0,12% | - |
04.04.2024 | 34,28 | 34,31 | 34,05 | 34,19 | -0,12% | 60,00 |
03.04.2024 | 34,21 | 34,33 | 34,05 | 34,23 | -0,20% | 205,00 |
02.04.2024 | 34,51 | 34,59 | 34,20 | 34,30 | -0,17% | 172,00 |
28.03.2024 | 34,32 | 34,50 | 34,32 | 34,36 | -0,09% | 356,00 |
27.03.2024 | 34,36 | 34,45 | 34,19 | 34,39 | 0,36% | 10,00 |
26.03.2024 | 34,19 | 34,28 | 34,02 | 34,27 | 0,19% | 802,00 |
25.03.2024 | 34,19 | 34,25 | 34,06 | 34,20 | -0,28% | 392,00 |
22.03.2024 | 34,18 | 34,49 | 34,15 | 34,30 | 0,78% | 134,00 |
21.03.2024 | 33,82 | 34,13 | 33,73 | 34,03 | 0,80% | 58,00 |
20.03.2024 | 33,81 | 33,92 | 33,63 | 33,76 | -0,22% | 94,00 |
19.03.2024 | 34,01 | 34,01 | 33,69 | 33,84 | 0,07% | 507,00 |
18.03.2024 | 33,38 | 33,84 | 33,05 | 33,81 | 1,41% | 4.787,00 |
15.03.2024 | 33,54 | 33,88 | 33,26 | 33,34 | -0,42% | 501,00 |
14.03.2024 | 33,51 | 33,68 | 33,37 | 33,48 | 0,03% | 267,00 |
13.03.2024 | 33,82 | 33,85 | 33,40 | 33,47 | -0,98% | 248,00 |
12.03.2024 | 33,92 | 34,10 | 33,69 | 33,80 | -0,34% | 243,00 |
11.03.2024 | 34,01 | 34,42 | 33,82 | 33,92 | -0,75% | 775,00 |
08.03.2024 | 34,18 | 34,24 | 34,02 | 34,17 | 0,16% | 155,00 |
07.03.2024 | 34,27 | 34,46 | 34,08 | 34,12 | -0,61% | 10,00 |
06.03.2024 | 34,49 | 34,54 | 34,22 | 34,33 | -0,51% | 230,00 |
05.03.2024 | 34,56 | 34,86 | 34,15 | 34,50 | -0,46% | 200,00 |
04.03.2024 | 34,43 | 34,71 | 33,85 | 34,66 | 0,73% | 734,00 |
01.03.2024 | 34,34 | 34,47 | 34,19 | 34,41 | 0,20% | 3,00 |
29.02.2024 | 33,96 | 34,45 | 33,85 | 34,34 | 0,44% | 180,00 |
28.02.2024 | 34,33 | 34,42 | 34,14 | 34,19 | -0,32% | 367,00 |
27.02.2024 | 34,20 | 34,38 | 34,14 | 34,30 | 0,23% | - |
26.02.2024 | 34,35 | 34,46 | 34,05 | 34,22 | -0,52% | 982,00 |
23.02.2024 | 34,31 | 34,59 | 34,21 | 34,40 | 0,20% | 726,00 |
22.02.2024 | 34,34 | 34,43 | 34,05 | 34,33 | 0,37% | 472,00 |
21.02.2024 | 34,20 | 34,34 | 33,70 | 34,21 | 0,21% | 515,00 |
20.02.2024 | 34,26 | 34,35 | 34,03 | 34,14 | -0,55% | 362,00 |
19.02.2024 | 34,31 | 34,37 | 34,28 | 34,33 | -0,04% | - |
16.02.2024 | 34,33 | 34,50 | 34,25 | 34,34 | -0,04% | 159,00 |
15.02.2024 | 34,59 | 34,61 | 34,36 | 34,36 | -0,64% | 63,00 |
14.02.2024 | 34,58 | 34,70 | 34,54 | 34,58 | -0,09% | 29,00 |
13.02.2024 | 34,32 | 34,63 | 34,22 | 34,61 | 0,68% | 230,00 |
12.02.2024 | 34,62 | 34,62 | 34,23 | 34,37 | 0,22% | 67,00 |
09.02.2024 | 34,36 | 34,42 | 34,17 | 34,30 | 0,03% | 255,00 |
08.02.2024 | 34,34 | 34,52 | 34,23 | 34,29 | -0,29% | 168,00 |
07.02.2024 | 34,46 | 34,59 | 34,17 | 34,39 | 0,06% | 324,00 |
06.02.2024 | 34,33 | 34,52 | 34,31 | 34,37 | -0,04% | 15,00 |
05.02.2024 | 34,21 | 34,48 | 33,98 | 34,38 | 0,44% | 806,00 |
02.02.2024 | 34,02 | 34,32 | 33,82 | 34,23 | 0,93% | 563,00 |
01.02.2024 | 34,32 | 34,44 | 33,89 | 33,92 | -0,99% | 259,00 |
31.01.2024 | 34,38 | 34,47 | 34,03 | 34,26 | -0,23% | 973,00 |
30.01.2024 | 34,47 | 34,80 | 34,26 | 34,34 | -0,01% | 406,00 |
29.01.2024 | 34,31 | 34,70 | 34,08 | 34,34 | 0,20% | 93,00 |
26.01.2024 | 34,30 | 34,35 | 34,10 | 34,27 | -0,41% | 15,00 |
25.01.2024 | 34,27 | 34,44 | 34,08 | 34,41 | 0,61% | 622,00 |
24.01.2024 | 34,49 | 34,49 | 34,13 | 34,20 | -0,62% | 2.011,00 |
23.01.2024 | 34,41 | 34,62 | 34,26 | 34,42 | -0,03% | 1.365,00 |
22.01.2024 | 34,28 | 34,48 | 34,24 | 34,43 | 0,23% | 1.356,00 |
19.01.2024 | 34,28 | 34,45 | 34,12 | 34,35 | -0,04% | 561,00 |
18.01.2024 | 34,18 | 34,45 | 33,96 | 34,36 | 0,44% | 588,00 |
17.01.2024 | 34,14 | 34,54 | 34,07 | 34,21 | -0,44% | 916,00 |
16.01.2024 | 34,48 | 34,69 | 34,21 | 34,36 | -0,32% | 1.183,00 |
15.01.2024 | 34,31 | 34,69 | 34,20 | 34,47 | 0,61% | 522,00 |
12.01.2024 | 34,12 | 34,72 | 34,12 | 34,26 | -0,25% | 1.535,00 |
11.01.2024 | 34,50 | 35,65 | 33,85 | 34,35 | 0,19% | 12.559,00 |
10.01.2024 | 35,25 | 36,00 | 33,72 | 34,28 | 1,99% | 18.590,00 |
09.01.2024 | 34,31 | 34,64 | 33,02 | 33,61 | 21,95% | 14.575,00 |
08.01.2024 | 27,22 | 27,71 | 27,19 | 27,56 | 0,88% | 150,00 |
05.01.2024 | 27,22 | 27,49 | 26,83 | 27,32 | 0,37% | 250,00 |
04.01.2024 | 27,49 | 27,53 | 27,18 | 27,22 | -0,87% | 150,00 |
03.01.2024 | 26,75 | 27,81 | 26,57 | 27,46 | 2,41% | 390,00 |
02.01.2024 | 27,00 | 27,01 | 26,39 | 26,82 | 0,47% | 395,00 |
29.12.2023 | 26,67 | 26,73 | 26,62 | 26,69 | 0,07% | - |
28.12.2023 | 26,51 | 26,70 | 26,28 | 26,67 | 0,62% | - |
27.12.2023 | 26,82 | 26,83 | 26,44 | 26,51 | -0,90% | 14,00 |
22.12.2023 | 26,48 | 27,04 | 26,40 | 26,75 | 0,70% | 225,00 |
21.12.2023 | 26,63 | 26,69 | 26,36 | 26,56 | -0,15% | 112,00 |