113,605$
-0,39%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 116,42 | 116,47 | 113,36 | 114,05 | -2,50% | 2.302.795,00 |
| 31.03.2025 | 116,48 | 117,73 | 113,76 | 116,98 | 0,25% | 2.014.022,00 |
| 28.03.2025 | 119,21 | 119,66 | 116,36 | 116,69 | -1,92% | 1.772.883,00 |
| 27.03.2025 | 120,00 | 120,33 | 118,73 | 118,97 | -0,78% | 2.075.742,00 |
| 26.03.2025 | 120,72 | 121,14 | 119,05 | 119,90 | -0,51% | 2.652.930,00 |
| 25.03.2025 | 122,60 | 123,04 | 119,76 | 120,51 | -1,20% | 1.605.993,00 |
| 24.03.2025 | 121,88 | 124,43 | 120,89 | 121,97 | 1,01% | 1.557.414,00 |
| 21.03.2025 | 119,38 | 120,78 | 117,92 | 120,75 | 0,39% | 3.041.433,00 |
| 20.03.2025 | 121,72 | 122,08 | 119,69 | 120,28 | -1,58% | 1.620.607,00 |
| 19.03.2025 | 122,56 | 123,24 | 121,31 | 122,21 | -0,72% | 1.706.063,00 |
| 18.03.2025 | 122,10 | 123,20 | 121,42 | 123,10 | 0,50% | 1.415.437,00 |
| 17.03.2025 | 121,10 | 123,50 | 120,78 | 122,49 | 1,08% | 2.015.386,00 |
| 14.03.2025 | 118,81 | 122,05 | 117,50 | 121,18 | 3,28% | 2.978.763,00 |
| 13.03.2025 | 119,00 | 120,08 | 117,17 | 117,33 | -2,10% | 1.984.761,00 |
| 12.03.2025 | 122,10 | 123,70 | 119,08 | 119,85 | -0,97% | 1.807.094,00 |
| 11.03.2025 | 122,59 | 123,28 | 119,30 | 121,03 | -0,71% | 2.106.624,00 |
| 10.03.2025 | 125,28 | 126,65 | 121,62 | 121,90 | -3,79% | 3.412.347,00 |
| 07.03.2025 | 125,95 | 128,10 | 124,40 | 126,70 | 0,12% | 2.056.080,00 |
| 06.03.2025 | 125,77 | 129,50 | 125,77 | 126,55 | 0,03% | 2.299.955,00 |
| 05.03.2025 | 122,29 | 127,30 | 122,29 | 126,51 | 2,80% | 2.047.254,00 |
| 04.03.2025 | 125,00 | 125,75 | 121,45 | 123,06 | -2,59% | 2.524.159,00 |
| 03.03.2025 | 128,81 | 129,00 | 125,64 | 126,33 | -1,24% | 2.184.538,00 |
| 28.02.2025 | 128,20 | 129,51 | 125,96 | 127,92 | 0,66% | 2.852.776,00 |
| 27.02.2025 | 128,78 | 131,32 | 125,81 | 127,08 | -5,50% | 3.469.145,00 |
| 26.02.2025 | 134,22 | 136,47 | 133,65 | 134,47 | 0,22% | 1.539.877,00 |
| 25.02.2025 | 135,55 | 136,28 | 133,20 | 134,18 | -0,81% | 2.606.955,00 |
| 24.02.2025 | 136,08 | 136,94 | 134,77 | 135,28 | -0,07% | 2.037.577,00 |
| 21.02.2025 | 136,86 | 137,52 | 135,15 | 135,37 | -1,04% | 1.112.247,00 |
| 20.02.2025 | 137,66 | 138,58 | 136,10 | 136,79 | -0,26% | 872.747,00 |
| 19.02.2025 | 134,99 | 137,49 | 134,05 | 137,15 | 1,44% | 1.738.150,00 |
| 18.02.2025 | 134,51 | 136,19 | 133,94 | 135,20 | 0,29% | 2.121.049,00 |
| 17.02.2025 | 134,81 | 134,81 | 134,58 | 134,81 | 0,11% | - |
| 14.02.2025 | 136,99 | 137,16 | 134,31 | 134,67 | -1,30% | 1.358.730,00 |
| 13.02.2025 | 138,34 | 138,35 | 136,06 | 136,45 | -1,18% | 1.395.435,00 |
| 12.02.2025 | 138,78 | 139,80 | 136,40 | 138,08 | -2,59% | 2.103.555,00 |
| 11.02.2025 | 141,88 | 144,20 | 141,32 | 141,75 | -1,35% | 1.134.256,00 |
| 10.02.2025 | 145,59 | 145,85 | 141,83 | 143,69 | -1,05% | 1.764.731,00 |
| 07.02.2025 | 148,21 | 149,39 | 144,41 | 145,21 | -1,65% | 1.557.768,00 |
| 06.02.2025 | 147,02 | 148,61 | 146,20 | 147,64 | -0,24% | 1.142.978,00 |
| 05.02.2025 | 147,89 | 148,71 | 146,31 | 147,99 | 0,65% | 1.348.074,00 |
| 04.02.2025 | 148,02 | 148,65 | 146,27 | 147,04 | -1,07% | 1.290.985,00 |
| 03.02.2025 | 148,94 | 150,32 | 147,88 | 148,63 | -1,91% | 1.637.928,00 |
| 31.01.2025 | 150,96 | 153,84 | 150,50 | 151,52 | 0,09% | 1.886.605,00 |
| 30.01.2025 | 147,65 | 152,48 | 147,65 | 151,38 | 2,92% | 1.496.057,00 |
| 29.01.2025 | 148,99 | 149,90 | 146,55 | 147,09 | -2,16% | 1.583.243,00 |
| 28.01.2025 | 152,47 | 153,24 | 150,21 | 150,34 | -0,41% | 1.791.623,00 |
| 27.01.2025 | 151,19 | 152,22 | 148,73 | 150,96 | -0,32% | 2.229.590,00 |
| 24.01.2025 | 152,10 | 152,77 | 150,78 | 151,44 | -0,66% | 1.844.887,00 |
| 23.01.2025 | 152,96 | 152,96 | 148,18 | 152,45 | -0,10% | 1.332.235,00 |
| 22.01.2025 | 152,83 | 153,76 | 151,72 | 152,60 | 0,02% | 1.730.996,00 |
| 21.01.2025 | 148,60 | 153,18 | 148,01 | 152,57 | 3,54% | 2.759.636,00 |
| 17.01.2025 | 145,88 | 148,46 | 145,20 | 147,36 | 1,82% | 3.210.310,00 |
| 16.01.2025 | 142,44 | 145,11 | 140,43 | 144,72 | 1,75% | 1.661.474,00 |
| 15.01.2025 | 144,23 | 146,50 | 138,68 | 142,23 | -0,84% | 2.328.643,00 |
| 14.01.2025 | 142,00 | 145,38 | 140,15 | 143,43 | 1,04% | 2.445.434,00 |
| 13.01.2025 | 137,22 | 142,82 | 137,00 | 141,95 | 3,26% | 1.561.959,00 |
| 10.01.2025 | 135,20 | 140,14 | 134,71 | 137,47 | 0,34% | 1.369.875,00 |
| 08.01.2025 | 137,68 | 137,68 | 135,63 | 137,00 | -0,30% | 1.684.573,00 |
| 07.01.2025 | 135,98 | 140,28 | 135,98 | 137,41 | 0,72% | 1.056.693,00 |
| 06.01.2025 | 135,34 | 138,34 | 135,34 | 136,43 | 0,55% | 1.047.034,00 |
| 03.01.2025 | 133,45 | 136,05 | 132,76 | 135,69 | 1,69% | 1.246.919,00 |
| 02.01.2025 | 134,90 | 135,73 | 132,87 | 133,43 | -0,68% | 953.587,00 |
| 31.12.2024 | 134,81 | 135,91 | 134,03 | 134,34 | -0,06% | 719.606,00 |
| 30.12.2024 | 134,40 | 135,59 | 133,24 | 134,42 | -0,83% | 993.643,00 |
| 27.12.2024 | 134,62 | 136,22 | 134,59 | 135,54 | -0,21% | 631.818,00 |
| 26.12.2024 | 135,43 | 135,98 | 134,97 | 135,83 | -0,20% | 556.576,00 |
| 24.12.2024 | 134,60 | 136,10 | 134,15 | 136,10 | 1,11% | 370.216,00 |
| 23.12.2024 | 134,16 | 134,69 | 133,17 | 134,60 | 0,07% | 1.194.949,00 |
| 20.12.2024 | 133,23 | 135,53 | 133,23 | 134,51 | 0,99% | 4.363.950,00 |
| 19.12.2024 | 133,14 | 134,27 | 131,62 | 133,19 | 0,14% | 2.166.908,00 |
| 18.12.2024 | 137,00 | 137,57 | 132,91 | 133,01 | -2,53% | 1.746.949,00 |
| 17.12.2024 | 137,58 | 139,34 | 136,20 | 136,46 | -0,88% | 2.430.649,00 |
| 16.12.2024 | 138,68 | 139,94 | 137,00 | 137,67 | -0,96% | 1.580.702,00 |
| 13.12.2024 | 140,36 | 140,47 | 137,29 | 139,00 | -1,36% | 1.474.294,00 |
| 12.12.2024 | 140,51 | 141,72 | 139,88 | 140,91 | -0,20% | 976.363,00 |
| 11.12.2024 | 142,79 | 143,59 | 141,17 | 141,19 | -0,52% | 1.848.678,00 |
| 10.12.2024 | 143,90 | 144,90 | 141,73 | 141,93 | -1,44% | 1.261.264,00 |
| 09.12.2024 | 140,81 | 144,57 | 140,44 | 144,00 | 2,43% | 1.547.275,00 |
| 06.12.2024 | 139,47 | 141,79 | 138,96 | 140,58 | 1,97% | 1.298.025,00 |
| 05.12.2024 | 138,57 | 140,57 | 137,56 | 137,87 | -1,66% | 1.994.522,00 |
| 04.12.2024 | 138,78 | 142,41 | 137,69 | 140,20 | 0,66% | 1.948.899,00 |
| 03.12.2024 | 139,31 | 139,60 | 136,70 | 139,28 | -0,21% | 1.715.048,00 |
| 02.12.2024 | 137,88 | 140,02 | 137,11 | 139,58 | 1,17% | 1.702.239,00 |
| 29.11.2024 | 137,23 | 139,10 | 137,08 | 137,97 | -0,12% | 1.183.296,00 |
| 27.11.2024 | 134,69 | 139,00 | 134,24 | 138,14 | 2,81% | 2.336.938,00 |
| 26.11.2024 | 127,02 | 134,81 | 126,17 | 134,37 | -0,09% | 3.444.150,00 |
| 25.11.2024 | 134,50 | 135,61 | 133,76 | 134,49 | 0,49% | 3.355.400,00 |
| 22.11.2024 | 132,10 | 134,32 | 131,50 | 133,84 | 1,35% | 2.067.844,00 |
| 21.11.2024 | 130,00 | 132,19 | 129,06 | 132,06 | 2,71% | 2.882.187,00 |
| 20.11.2024 | 125,32 | 128,71 | 124,89 | 128,57 | 2,29% | 1.696.093,00 |
| 19.11.2024 | 126,04 | 127,12 | 125,12 | 125,69 | -0,97% | 1.838.200,00 |
| 18.11.2024 | 126,81 | 128,09 | 126,01 | 126,92 | -0,12% | 1.444.996,00 |
| 15.11.2024 | 129,47 | 129,71 | 125,82 | 127,07 | -2,42% | 2.631.136,00 |
| 14.11.2024 | 133,70 | 134,35 | 130,16 | 130,22 | -3,02% | 1.971.103,00 |
| 13.11.2024 | 133,21 | 134,87 | 132,19 | 134,28 | 0,46% | 1.103.090,00 |
| 12.11.2024 | 133,84 | 136,04 | 133,64 | 133,67 | -0,14% | 1.490.800,00 |
| 11.11.2024 | 137,20 | 137,46 | 133,20 | 133,86 | -2,06% | 5.405.489,00 |
| 08.11.2024 | 137,67 | 138,66 | 134,94 | 136,68 | -2,11% | 1.918.633,00 |
| 07.11.2024 | 138,79 | 140,07 | 137,57 | 139,63 | 1,34% | 2.182.801,00 |
| 06.11.2024 | 143,00 | 143,07 | 137,04 | 137,78 | -1,87% | 2.528.903,00 |