131,900$
-0,12%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 132,55 | 132,65 | 131,83 | 131,90 | -0,12% | 8.161,00 |
| 21.11.2024 | 129,71 | 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% | 1.690.977,00 |
| 19.11.2024 | 126,04 | 127,12 | 125,12 | 125,69 | -0,97% | 1.488.723,00 |
| 18.11.2024 | 126,81 | 128,09 | 126,01 | 126,92 | -0,12% | 1.443.851,00 |
| 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% | 1.968.951,00 |
| 13.11.2024 | 133,21 | 134,87 | 132,19 | 134,28 | 0,46% | 1.102.903,00 |
| 12.11.2024 | 133,84 | 136,04 | 133,64 | 133,67 | -0,14% | 1.391.707,00 |
| 11.11.2024 | 137,20 | 137,46 | 133,20 | 133,86 | -2,06% | 4.982.119,00 |
| 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% | 2.143.817,00 |
| 06.11.2024 | 143,00 | 143,07 | 137,04 | 137,78 | -1,87% | 2.509.938,00 |
| 05.11.2024 | 138,18 | 140,79 | 137,24 | 140,41 | 0,54% | 1.171.332,00 |
| 04.11.2024 | 137,32 | 140,64 | 136,91 | 139,65 | 2,03% | 1.792.554,00 |
| 01.11.2024 | 139,13 | 140,97 | 135,27 | 136,87 | 5,03% | 2.077.724,00 |
| 31.10.2024 | 130,67 | 131,44 | 129,86 | 130,31 | -0,90% | 1.595.022,00 |
| 30.10.2024 | 131,66 | 134,11 | 131,14 | 131,49 | 0,20% | 1.550.316,00 |
| 29.10.2024 | 131,14 | 132,29 | 130,56 | 131,23 | -0,24% | 885.625,00 |
| 28.10.2024 | 131,75 | 132,23 | 130,34 | 131,54 | 1,04% | 1.620.410,00 |
| 25.10.2024 | 131,18 | 131,71 | 129,35 | 130,19 | -0,38% | 1.248.591,00 |
| 24.10.2024 | 133,14 | 133,31 | 130,69 | 130,69 | -1,76% | 1.623.416,00 |
| 23.10.2024 | 133,27 | 134,30 | 131,36 | 133,03 | -0,32% | 1.651.878,00 |
| 22.10.2024 | 134,69 | 134,75 | 131,98 | 133,46 | -2,41% | 1.581.540,00 |
| 21.10.2024 | 138,35 | 138,81 | 136,22 | 136,76 | -1,49% | 966.380,00 |
| 18.10.2024 | 138,53 | 139,52 | 137,24 | 138,83 | 1,03% | 1.185.274,00 |
| 17.10.2024 | 141,81 | 142,53 | 136,48 | 137,42 | -1,21% | 1.564.980,00 |
| 16.10.2024 | 141,51 | 142,57 | 138,44 | 139,11 | -3,78% | 1.678.580,00 |
| 15.10.2024 | 144,35 | 146,66 | 144,07 | 144,58 | 0,23% | 1.251.198,00 |
| 14.10.2024 | 144,00 | 145,07 | 142,82 | 144,25 | 0,30% | 1.512.592,00 |
| 11.10.2024 | 143,06 | 145,05 | 143,06 | 143,82 | 0,76% | 1.427.375,00 |
| 10.10.2024 | 143,21 | 144,41 | 142,60 | 142,74 | -1,42% | 1.023.251,00 |
| 09.10.2024 | 145,03 | 145,59 | 144,18 | 144,80 | 0,13% | 632.517,00 |
| 08.10.2024 | 144,00 | 145,24 | 143,84 | 144,61 | 0,50% | 913.522,00 |
| 07.10.2024 | 144,13 | 144,45 | 142,83 | 143,89 | -0,74% | 835.402,00 |
| 04.10.2024 | 146,20 | 146,56 | 144,20 | 144,97 | 0,29% | 1.001.140,00 |
| 03.10.2024 | 145,43 | 145,98 | 144,09 | 144,55 | -1,36% | 1.090.818,00 |
| 02.10.2024 | 146,27 | 147,65 | 145,11 | 146,54 | -0,01% | 1.186.392,00 |
| 01.10.2024 | 148,19 | 148,19 | 144,02 | 146,56 | -1,29% | 1.376.005,00 |
| 30.09.2024 | 147,77 | 148,83 | 146,71 | 148,48 | 0,28% | 1.399.025,00 |
| 27.09.2024 | 147,18 | 150,08 | 147,18 | 148,06 | 0,90% | 2.213.029,00 |
| 26.09.2024 | 141,26 | 146,96 | 140,54 | 146,74 | 5,24% | 2.146.914,00 |
| 25.09.2024 | 141,97 | 142,84 | 139,21 | 139,44 | -1,71% | 1.435.999,00 |
| 24.09.2024 | 140,10 | 143,27 | 139,31 | 141,87 | 1,49% | 1.727.724,00 |
| 23.09.2024 | 141,15 | 141,15 | 138,60 | 139,79 | -0,21% | 1.514.923,00 |
| 20.09.2024 | 141,21 | 141,40 | 137,88 | 140,09 | -1,31% | 2.613.595,00 |
| 19.09.2024 | 141,85 | 143,44 | 141,46 | 141,95 | 2,11% | 1.196.147,00 |
| 18.09.2024 | 138,50 | 141,00 | 137,43 | 139,01 | 0,48% | 1.351.503,00 |
| 17.09.2024 | 138,66 | 139,77 | 137,39 | 138,35 | 0,03% | 1.199.603,00 |
| 16.09.2024 | 138,28 | 139,78 | 137,50 | 138,31 | 0,73% | 884.083,00 |
| 13.09.2024 | 136,81 | 137,61 | 136,37 | 137,31 | 0,67% | 917.759,00 |
| 12.09.2024 | 138,20 | 138,62 | 134,25 | 136,39 | -1,67% | 1.587.100,00 |
| 11.09.2024 | 137,34 | 138,86 | 134,76 | 138,70 | 0,49% | 1.392.892,00 |
| 10.09.2024 | 137,53 | 138,21 | 135,94 | 138,03 | -0,04% | 1.348.609,00 |
| 09.09.2024 | 138,80 | 139,54 | 137,15 | 138,09 | 0,65% | 1.718.961,00 |
| 06.09.2024 | 138,45 | 140,00 | 136,51 | 137,20 | -0,84% | 1.298.388,00 |
| 05.09.2024 | 138,36 | 139,06 | 136,93 | 138,36 | 0,14% | 1.192.331,00 |
| 04.09.2024 | 138,39 | 139,66 | 136,49 | 138,16 | -0,58% | 1.361.624,00 |
| 03.09.2024 | 141,63 | 143,27 | 138,06 | 138,96 | -2,77% | 1.566.029,00 |
| 30.08.2024 | 142,16 | 143,27 | 141,02 | 142,92 | 0,27% | 1.570.696,00 |
| 29.08.2024 | 142,07 | 143,44 | 141,11 | 142,53 | 1,04% | 1.172.912,00 |
| 28.08.2024 | 141,53 | 142,31 | 140,29 | 141,06 | -0,03% | 1.089.519,00 |
| 27.08.2024 | 140,48 | 141,21 | 139,71 | 141,10 | 0,43% | 949.555,00 |
| 26.08.2024 | 141,11 | 141,18 | 139,96 | 140,49 | -0,27% | 1.001.890,00 |
| 23.08.2024 | 141,21 | 142,27 | 140,16 | 140,87 | 0,46% | 1.735.656,00 |
| 22.08.2024 | 145,38 | 145,45 | 138,15 | 140,22 | 0,16% | 2.622.296,00 |
| 21.08.2024 | 139,98 | 140,79 | 139,15 | 139,99 | 0,17% | 2.224.032,00 |
| 20.08.2024 | 140,60 | 141,54 | 139,43 | 139,75 | -0,54% | 1.226.548,00 |
| 19.08.2024 | 140,55 | 141,29 | 139,28 | 140,51 | 0,34% | 1.711.647,00 |
| 16.08.2024 | 139,79 | 140,90 | 138,52 | 140,04 | 0,11% | 1.284.834,00 |
| 15.08.2024 | 137,66 | 139,99 | 137,66 | 139,89 | 2,84% | 1.117.815,00 |
| 14.08.2024 | 137,93 | 138,69 | 135,88 | 136,03 | -1,01% | 1.057.322,00 |
| 13.08.2024 | 135,83 | 137,70 | 135,33 | 137,42 | 1,34% | 1.157.978,00 |
| 12.08.2024 | 136,81 | 136,81 | 134,48 | 135,60 | -0,95% | 879.722,00 |
| 09.08.2024 | 136,84 | 137,86 | 136,11 | 136,90 | 0,10% | 737.614,00 |
| 08.08.2024 | 134,15 | 137,22 | 133,78 | 136,76 | 2,09% | 973.877,00 |
| 07.08.2024 | 137,25 | 138,09 | 133,69 | 133,96 | -1,69% | 1.514.898,00 |
| 06.08.2024 | 135,42 | 138,92 | 134,27 | 136,26 | 1,16% | 1.442.347,00 |
| 05.08.2024 | 136,55 | 136,82 | 133,06 | 134,70 | -3,12% | 1.869.056,00 |
| 02.08.2024 | 141,98 | 143,17 | 135,76 | 139,04 | -2,67% | 2.298.354,00 |
| 01.08.2024 | 142,24 | 144,22 | 141,75 | 142,86 | 1,03% | 2.769.475,00 |
| 31.07.2024 | 140,39 | 144,00 | 139,71 | 141,40 | 1,37% | 2.529.408,00 |
| 30.07.2024 | 138,04 | 139,73 | 137,11 | 139,49 | 1,54% | 1.399.889,00 |
| 29.07.2024 | 137,59 | 137,78 | 135,62 | 137,38 | 0,04% | 1.202.936,00 |
| 26.07.2024 | 136,69 | 140,29 | 136,08 | 137,32 | 1,73% | 1.717.670,00 |
| 25.07.2024 | 133,95 | 138,37 | 133,45 | 134,98 | 0,61% | 1.335.385,00 |
| 24.07.2024 | 130,87 | 134,43 | 130,18 | 134,16 | 2,69% | 2.025.714,00 |
| 23.07.2024 | 137,61 | 137,66 | 130,49 | 130,65 | -2,08% | 1.640.747,00 |
| 22.07.2024 | 133,06 | 133,93 | 131,40 | 133,42 | 1,24% | 2.009.365,00 |
| 19.07.2024 | 131,96 | 132,78 | 130,29 | 131,78 | -0,14% | 1.731.443,00 |
| 18.07.2024 | 132,32 | 135,21 | 131,66 | 131,97 | -1,15% | 2.763.365,00 |
| 17.07.2024 | 135,16 | 136,00 | 133,42 | 133,50 | -1,88% | 1.031.147,00 |
| 16.07.2024 | 131,99 | 136,19 | 131,60 | 136,06 | 3,85% | 1.060.327,00 |
| 15.07.2024 | 132,01 | 133,14 | 130,77 | 131,01 | -0,92% | 1.015.172,00 |
| 12.07.2024 | 131,17 | 133,40 | 130,64 | 132,23 | 1,08% | 1.477.340,00 |
| 11.07.2024 | 128,80 | 131,54 | 127,88 | 130,82 | 2,95% | 1.661.187,00 |
| 10.07.2024 | 126,42 | 127,14 | 125,54 | 127,07 | 1,32% | 1.832.774,00 |
| 09.07.2024 | 126,24 | 126,24 | 124,16 | 125,42 | -0,52% | 1.484.677,00 |
| 08.07.2024 | 126,68 | 126,73 | 125,40 | 126,07 | -0,24% | 1.871.290,00 |
| 05.07.2024 | 126,40 | 126,61 | 125,29 | 126,37 | 0,19% | 1.341.656,00 |