38,835$
-0,32%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 38,88 | 39,01 | 38,78 | 38,90 | -0,15% | 14.135.524,00 |
| 19.09.2024 | 39,08 | 39,13 | 38,94 | 38,96 | -0,05% | 5.857.341,00 |
| 18.09.2024 | 38,90 | 39,09 | 38,90 | 38,98 | -0,13% | 5.794.040,00 |
| 17.09.2024 | 38,80 | 39,09 | 38,79 | 39,03 | 1,04% | 6.315.203,00 |
| 16.09.2024 | 38,59 | 38,74 | 38,59 | 38,63 | 0,08% | 2.363.572,00 |
| 13.09.2024 | 38,48 | 38,68 | 38,48 | 38,60 | 0,13% | 1.833.954,00 |
| 12.09.2024 | 38,55 | 38,60 | 38,45 | 38,55 | 0,05% | 3.339.112,00 |
| 11.09.2024 | 38,40 | 38,63 | 38,25 | 38,53 | 0,34% | 4.885.514,00 |
| 10.09.2024 | 38,34 | 38,53 | 38,34 | 38,40 | 0,16% | 2.383.407,00 |
| 09.09.2024 | 38,47 | 38,61 | 38,16 | 38,34 | -0,16% | 4.052.895,00 |
| 06.09.2024 | 38,55 | 38,68 | 38,36 | 38,40 | -0,54% | 4.140.717,00 |
| 05.09.2024 | 38,76 | 38,78 | 38,38 | 38,61 | -0,41% | 4.176.658,00 |
| 04.09.2024 | 38,75 | 38,86 | 38,72 | 38,77 | 0,03% | 1.468.570,00 |
| 03.09.2024 | 38,82 | 38,89 | 38,69 | 38,76 | -0,31% | 1.944.257,00 |
| 30.08.2024 | 38,95 | 38,97 | 38,83 | 38,88 | -0,26% | 3.276.232,00 |
| 29.08.2024 | 38,90 | 39,06 | 38,81 | 38,98 | 0,41% | 1.687.484,00 |
| 28.08.2024 | 38,80 | 38,96 | 38,80 | 38,82 | -0,08% | 2.911.953,00 |
| 27.08.2024 | 38,85 | 38,97 | 38,84 | 38,85 | -0,05% | 1.119.807,00 |
| 26.08.2024 | 38,88 | 38,91 | 38,79 | 38,87 | 0,18% | 1.287.534,00 |
| 23.08.2024 | 38,80 | 38,86 | 38,73 | 38,80 | 0,15% | 2.182.877,00 |
| 22.08.2024 | 38,98 | 38,99 | 38,71 | 38,74 | -0,67% | 3.382.403,00 |
| 21.08.2024 | 38,83 | 39,03 | 38,76 | 39,00 | 0,46% | 2.801.193,00 |
| 20.08.2024 | 38,84 | 39,04 | 38,81 | 38,82 | -0,44% | 2.453.733,00 |
| 19.08.2024 | 38,83 | 39,00 | 38,81 | 38,99 | 0,33% | 1.042.743,00 |
| 16.08.2024 | 38,88 | 38,92 | 38,79 | 38,86 | 0,13% | 1.569.328,00 |
| 15.08.2024 | 38,85 | 38,86 | 38,75 | 38,81 | 0,05% | 2.095.577,00 |
| 14.08.2024 | 38,81 | 38,90 | 38,75 | 38,79 | -0,05% | 1.755.790,00 |
| 13.08.2024 | 39,00 | 39,02 | 38,76 | 38,81 | 0,08% | 2.301.964,00 |
| 12.08.2024 | 38,66 | 38,91 | 38,55 | 38,78 | 0,54% | 2.638.895,00 |
| 09.08.2024 | 38,55 | 38,66 | 38,51 | 38,57 | -0,03% | 1.894.446,00 |
| 08.08.2024 | 38,45 | 38,60 | 38,43 | 38,58 | 0,47% | 1.351.328,00 |
| 07.08.2024 | 38,47 | 38,68 | 38,38 | 38,40 | 0,73% | 4.693.912,00 |
| 06.08.2024 | 38,17 | 38,26 | 38,05 | 38,12 | 0,40% | 2.460.603,00 |
| 05.08.2024 | 38,20 | 38,29 | 37,93 | 37,97 | -0,60% | 3.428.763,00 |
| 02.08.2024 | 37,76 | 38,27 | 37,76 | 38,20 | 0,90% | 3.958.064,00 |
| 01.08.2024 | 37,82 | 38,04 | 37,69 | 37,86 | 0,45% | 4.190.659,00 |
| 31.07.2024 | 38,00 | 38,07 | 37,67 | 37,69 | -0,71% | 2.971.137,00 |
| 30.07.2024 | 37,64 | 38,00 | 37,52 | 37,96 | 0,85% | 2.668.166,00 |
| 29.07.2024 | 37,44 | 37,72 | 37,41 | 37,64 | 1,05% | 1.831.070,00 |
| 26.07.2024 | 37,01 | 37,40 | 37,01 | 37,25 | -0,64% | 2.436.236,00 |
| 25.07.2024 | 37,00 | 37,65 | 36,90 | 37,49 | 1,96% | 2.545.798,00 |
| 24.07.2024 | 37,11 | 37,22 | 36,75 | 36,77 | -1,10% | 3.133.761,00 |
| 23.07.2024 | 37,16 | 37,40 | 37,10 | 37,18 | -0,19% | 2.453.565,00 |
| 22.07.2024 | 37,09 | 37,31 | 36,91 | 37,25 | -0,11% | 3.251.788,00 |
| 19.07.2024 | 37,47 | 37,47 | 37,26 | 37,29 | -0,08% | 1.234.369,00 |
| 18.07.2024 | 37,20 | 37,41 | 37,20 | 37,32 | 0,32% | 1.869.043,00 |
| 17.07.2024 | 37,25 | 37,40 | 37,20 | 37,20 | -0,21% | 3.290.301,00 |
| 16.07.2024 | 36,91 | 37,38 | 36,89 | 37,28 | 0,32% | 2.331.592,00 |
| 15.07.2024 | 37,13 | 37,40 | 37,09 | 37,16 | 0,08% | 1.604.741,00 |
| 12.07.2024 | 37,24 | 37,41 | 37,11 | 37,13 | -0,08% | 1.384.448,00 |
| 11.07.2024 | 37,00 | 37,19 | 36,93 | 37,16 | 0,60% | 2.076.712,00 |
| 10.07.2024 | 36,92 | 36,99 | 36,82 | 36,94 | 0,05% | 1.059.973,00 |
| 09.07.2024 | 36,90 | 36,98 | 36,75 | 36,92 | -0,03% | 1.584.216,00 |
| 08.07.2024 | 36,77 | 36,96 | 36,77 | 36,93 | 0,57% | 1.151.246,00 |
| 05.07.2024 | 36,29 | 36,76 | 36,26 | 36,72 | 1,02% | 922.939,00 |
| 03.07.2024 | 36,62 | 36,66 | 36,35 | 36,35 | -0,60% | 680.195,00 |
| 02.07.2024 | 36,70 | 36,87 | 36,52 | 36,57 | -0,49% | 1.591.524,00 |
| 01.07.2024 | 36,41 | 36,83 | 36,37 | 36,75 | 0,80% | 1.252.343,00 |
| 28.06.2024 | 36,00 | 36,52 | 35,98 | 36,46 | 1,25% | 2.757.062,00 |
| 27.06.2024 | 35,73 | 36,02 | 35,68 | 36,01 | 0,90% | 1.824.319,00 |
| 26.06.2024 | 35,36 | 35,71 | 35,25 | 35,69 | 0,59% | 2.775.812,00 |
| 25.06.2024 | 35,55 | 35,59 | 35,38 | 35,48 | -0,17% | 2.492.942,00 |
| 24.06.2024 | 35,51 | 35,85 | 35,51 | 35,54 | -0,42% | 2.265.036,00 |
| 21.06.2024 | 35,56 | 35,83 | 35,44 | 35,69 | 0,73% | 10.714.437,00 |
| 20.06.2024 | 35,58 | 35,66 | 35,34 | 35,43 | -0,31% | 2.452.684,00 |
| 18.06.2024 | 35,53 | 35,67 | 35,47 | 35,54 | 0,11% | 1.529.781,00 |
| 17.06.2024 | 35,50 | 35,54 | 35,28 | 35,50 | 0,11% | 1.555.022,00 |
| 14.06.2024 | 35,50 | 35,62 | 35,14 | 35,46 | -0,25% | 3.002.092,00 |
| 13.06.2024 | 35,55 | 35,64 | 35,48 | 35,55 | 0,03% | 1.637.650,00 |
| 12.06.2024 | 35,56 | 35,62 | 35,47 | 35,54 | 0,25% | 1.259.364,00 |
| 11.06.2024 | 35,39 | 35,50 | 35,16 | 35,45 | 0,06% | 1.283.838,00 |
| 10.06.2024 | 35,45 | 35,64 | 35,40 | 35,43 | -0,34% | 1.221.590,00 |
| 07.06.2024 | 35,40 | 35,62 | 35,30 | 35,55 | 0,25% | 1.046.762,00 |
| 06.06.2024 | 35,41 | 35,60 | 35,39 | 35,46 | 0,11% | 1.207.395,00 |
| 05.06.2024 | 35,32 | 35,45 | 35,12 | 35,42 | 0,51% | 1.596.889,00 |
| 04.06.2024 | 35,40 | 35,45 | 34,98 | 35,24 | -0,59% | 2.018.167,00 |
| 03.06.2024 | 35,64 | 35,74 | 35,42 | 35,45 | -0,62% | 2.067.730,00 |
| 31.05.2024 | 35,20 | 35,83 | 35,20 | 35,67 | 1,54% | 8.994.504,00 |
| 30.05.2024 | 34,68 | 35,44 | 34,67 | 35,13 | 1,47% | 2.477.089,00 |
| 29.05.2024 | 34,36 | 34,79 | 34,36 | 34,62 | 0,58% | 1.934.551,00 |
| 28.05.2024 | 34,65 | 34,78 | 34,42 | 34,42 | -0,78% | 1.974.989,00 |
| 24.05.2024 | 34,62 | 34,70 | 34,52 | 34,69 | 0,29% | 1.551.986,00 |
| 23.05.2024 | 34,68 | 34,76 | 34,49 | 34,59 | -0,26% | 2.324.028,00 |
| 22.05.2024 | 34,58 | 34,75 | 34,54 | 34,68 | 0,38% | 1.647.857,00 |
| 21.05.2024 | 34,53 | 34,69 | 34,50 | 34,55 | -0,26% | 1.090.408,00 |
| 20.05.2024 | 34,66 | 34,77 | 34,58 | 34,64 | 0,00% | 712.631,00 |
| 17.05.2024 | 34,84 | 34,84 | 34,54 | 34,64 | -0,20% | 1.682.200,00 |
| 16.05.2024 | 34,65 | 34,84 | 34,51 | 34,71 | 0,38% | 1.895.932,00 |
| 15.05.2024 | 34,51 | 34,65 | 34,41 | 34,58 | 0,41% | 2.249.152,00 |
| 14.05.2024 | 34,68 | 34,71 | 34,39 | 34,44 | -0,17% | 1.963.925,00 |
| 13.05.2024 | 34,64 | 34,74 | 34,50 | 34,50 | -0,40% | 1.235.504,00 |
| 10.05.2024 | 34,56 | 34,64 | 34,48 | 34,64 | 0,55% | 1.405.139,00 |
| 09.05.2024 | 34,60 | 34,65 | 34,30 | 34,45 | -0,40% | 1.268.488,00 |
| 08.05.2024 | 34,54 | 34,67 | 34,47 | 34,59 | 0,26% | 1.613.740,00 |
| 07.05.2024 | 34,85 | 34,88 | 34,50 | 34,50 | -0,81% | 2.248.284,00 |
| 06.05.2024 | 34,96 | 34,96 | 34,65 | 34,78 | -0,17% | 1.638.579,00 |
| 03.05.2024 | 34,70 | 35,00 | 34,70 | 34,84 | 0,55% | 2.407.019,00 |
| 02.05.2024 | 34,97 | 35,01 | 34,56 | 34,65 | -0,69% | 2.516.835,00 |
| 01.05.2024 | 34,75 | 35,00 | 34,75 | 34,89 | 0,20% | 2.774.976,00 |
| 30.04.2024 | 35,05 | 35,28 | 34,81 | 34,82 | -0,94% | 2.352.592,00 |