32,080€
-3,40%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 32,26 | 32,45 | 31,85 | 32,20 | -3,06% | - |
02.04.2025 | 33,25 | 33,25 | 33,21 | 33,21 | -0,54% | - |
01.04.2025 | 33,20 | 33,39 | 33,20 | 33,39 | 0,24% | - |
31.03.2025 | 32,82 | 33,33 | 32,82 | 33,31 | -0,33% | 30,00 |
28.03.2025 | 33,12 | 33,42 | 33,12 | 33,42 | 0,24% | - |
27.03.2025 | 33,21 | 33,34 | 33,21 | 33,34 | -0,45% | - |
26.03.2025 | 33,41 | 33,49 | 33,41 | 33,49 | 0,69% | - |
25.03.2025 | 33,37 | 33,37 | 33,26 | 33,26 | -0,48% | - |
24.03.2025 | 33,43 | 33,43 | 33,42 | 33,42 | 0,57% | - |
21.03.2025 | 33,25 | 33,25 | 33,23 | 33,23 | -0,15% | - |
20.03.2025 | 32,93 | 33,28 | 32,93 | 33,28 | 1,53% | - |
19.03.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -0,70% | - |
18.03.2025 | 32,98 | 33,01 | 32,98 | 33,01 | 0,46% | - |
17.03.2025 | 32,70 | 32,86 | 32,70 | 32,86 | 0,74% | - |
14.03.2025 | 32,89 | 32,89 | 32,62 | 32,62 | -0,73% | - |
13.03.2025 | 32,64 | 32,86 | 32,64 | 32,86 | 0,31% | - |
12.03.2025 | 32,45 | 32,76 | 32,45 | 32,76 | -0,24% | - |
11.03.2025 | 32,56 | 32,84 | 32,56 | 32,84 | -1,05% | - |
10.03.2025 | 32,84 | 33,19 | 32,84 | 33,19 | 0,09% | - |
07.03.2025 | 33,14 | 33,16 | 33,14 | 33,16 | 0,33% | - |
06.03.2025 | 33,03 | 33,05 | 32,77 | 33,05 | -1,02% | 90,00 |
05.03.2025 | 33,79 | 33,79 | 33,39 | 33,39 | -2,28% | - |
04.03.2025 | 34,09 | 34,17 | 34,09 | 34,17 | -0,18% | - |
03.03.2025 | 34,50 | 34,50 | 34,23 | 34,23 | -0,81% | - |
28.02.2025 | 34,43 | 34,51 | 34,43 | 34,51 | -0,12% | - |
27.02.2025 | 34,25 | 34,55 | 34,25 | 34,55 | 0,58% | - |
26.02.2025 | 34,20 | 34,35 | 34,20 | 34,35 | 0,00% | - |
25.02.2025 | 34,02 | 34,35 | 34,02 | 34,35 | -0,03% | - |
24.02.2025 | 34,31 | 34,36 | 34,31 | 34,36 | 0,20% | - |
21.02.2025 | 34,01 | 34,40 | 34,01 | 34,29 | -0,52% | 897,00 |
20.02.2025 | 34,47 | 34,47 | 34,47 | 34,47 | 0,09% | - |
19.02.2025 | 34,43 | 34,44 | 34,43 | 34,44 | -1,71% | - |
18.02.2025 | 34,74 | 35,04 | 34,74 | 35,04 | 1,04% | - |
17.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,29% | - |
14.02.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -0,58% | - |
13.02.2025 | 34,73 | 34,78 | 34,73 | 34,78 | -0,06% | - |
12.02.2025 | 34,65 | 34,80 | 34,65 | 34,80 | 0,17% | - |
11.02.2025 | 34,69 | 34,74 | 34,69 | 34,74 | 0,09% | - |
10.02.2025 | 34,51 | 34,71 | 34,51 | 34,71 | 0,84% | - |
07.02.2025 | 34,34 | 34,45 | 34,34 | 34,42 | -0,69% | 81,00 |
06.02.2025 | 34,70 | 34,70 | 34,66 | 34,66 | 1,29% | - |
05.02.2025 | 33,86 | 34,22 | 33,86 | 34,22 | 1,94% | - |
04.02.2025 | 33,18 | 33,57 | 33,18 | 33,57 | -0,59% | - |
03.02.2025 | 33,37 | 33,77 | 33,37 | 33,77 | 0,72% | - |
31.01.2025 | 33,08 | 33,53 | 33,08 | 33,53 | -3,34% | 20,00 |
30.01.2025 | 33,49 | 34,69 | 33,49 | 34,69 | 0,09% | 65,00 |
29.01.2025 | 34,57 | 34,66 | 34,57 | 34,66 | -0,09% | - |
28.01.2025 | 36,82 | 36,82 | 34,29 | 34,69 | -6,04% | 100,00 |
27.01.2025 | 36,50 | 36,92 | 36,50 | 36,92 | -0,51% | - |
24.01.2025 | 37,03 | 37,11 | 37,03 | 37,11 | -0,22% | - |
23.01.2025 | 37,02 | 37,38 | 36,70 | 37,19 | 1,09% | 266,00 |
22.01.2025 | 36,83 | 36,83 | 36,79 | 36,79 | -0,81% | - |
21.01.2025 | 36,71 | 37,09 | 36,71 | 37,09 | 0,08% | - |
20.01.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -1,59% | - |
17.01.2025 | 37,44 | 37,66 | 37,44 | 37,66 | 0,40% | 1,00 |
16.01.2025 | 37,38 | 38,02 | 37,38 | 37,51 | 0,56% | 80,00 |
15.01.2025 | 37,20 | 37,30 | 37,20 | 37,30 | -0,51% | - |
14.01.2025 | 37,25 | 37,49 | 37,25 | 37,49 | -0,19% | - |
13.01.2025 | 37,34 | 37,56 | 37,34 | 37,56 | 0,54% | - |
10.01.2025 | 36,85 | 37,36 | 36,85 | 37,36 | -0,45% | - |
09.01.2025 | 37,53 | 37,53 | 37,53 | 37,53 | 1,10% | 9,00 |
08.01.2025 | 36,87 | 37,12 | 36,87 | 37,12 | 1,39% | - |
07.01.2025 | 36,16 | 36,61 | 36,16 | 36,61 | 0,22% | - |
06.01.2025 | 36,46 | 36,53 | 36,46 | 36,53 | -0,16% | - |
03.01.2025 | 36,48 | 36,59 | 36,43 | 36,59 | 0,91% | 40,00 |
02.01.2025 | 36,12 | 36,26 | 36,12 | 36,26 | 1,57% | - |
30.12.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,11% | - |
27.12.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,59% | - |
23.12.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,40% | - |
20.12.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -0,84% | - |
19.12.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,48% | - |
18.12.2024 | 35,78 | 35,78 | 35,78 | 35,78 | 1,10% | - |
17.12.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 0,83% | - |
16.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,10% | - |
13.12.2024 | 35,46 | 35,49 | 35,46 | 35,49 | 0,91% | - |
12.12.2024 | 35,17 | 35,17 | 35,17 | 35,17 | -0,54% | - |
11.12.2024 | 35,19 | 35,36 | 35,19 | 35,36 | 0,48% | 2,00 |
10.12.2024 | 34,93 | 35,19 | 34,93 | 35,19 | 0,80% | - |
09.12.2024 | 34,56 | 34,91 | 34,56 | 34,91 | 0,20% | - |
06.12.2024 | 34,42 | 34,84 | 34,42 | 34,84 | 0,29% | - |
05.12.2024 | 34,07 | 34,74 | 34,07 | 34,74 | 3,36% | - |
04.12.2024 | 33,43 | 33,61 | 33,43 | 33,61 | -0,47% | - |
03.12.2024 | 33,63 | 33,77 | 33,63 | 33,77 | -0,73% | - |
02.12.2024 | 33,95 | 34,02 | 33,95 | 34,02 | -0,47% | - |
29.11.2024 | 34,05 | 34,18 | 33,75 | 34,18 | 0,44% | 200,00 |
28.11.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -0,56% | - |
27.11.2024 | 34,05 | 34,22 | 34,05 | 34,22 | -0,09% | - |
26.11.2024 | 34,24 | 34,25 | 34,24 | 34,25 | -0,49% | - |
25.11.2024 | 34,31 | 34,42 | 34,31 | 34,42 | 2,53% | - |
22.11.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -0,97% | - |
21.11.2024 | 33,81 | 34,50 | 33,31 | 33,90 | 0,00% | 200,00 |
20.11.2024 | 32,86 | 33,90 | 32,86 | 33,90 | 2,57% | - |
19.11.2024 | 33,32 | 33,32 | 33,05 | 33,05 | -2,19% | - |
18.11.2024 | 34,73 | 34,73 | 33,79 | 33,79 | -5,85% | - |
15.11.2024 | 35,91 | 35,91 | 35,89 | 35,89 | -0,86% | - |
14.11.2024 | 36,01 | 36,20 | 36,01 | 36,20 | -0,25% | - |
13.11.2024 | 35,87 | 36,29 | 35,87 | 36,29 | -0,66% | - |
12.11.2024 | 36,14 | 36,53 | 36,14 | 36,53 | 0,16% | - |
11.11.2024 | 36,13 | 36,47 | 36,13 | 36,47 | 0,77% | - |
08.11.2024 | 35,97 | 36,19 | 35,97 | 36,19 | 0,42% | - |