117,550$
-2,48%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 118,90 | 120,29 | 117,10 | 118,11 | -2,02% | 1.118,00 |
| 04.03.2026 | 119,45 | 121,17 | 119,25 | 120,54 | 1,26% | 2.805.011,00 |
| 03.03.2026 | 116,64 | 119,10 | 115,00 | 119,04 | 0,74% | 2.726.385,00 |
| 02.03.2026 | 119,01 | 119,40 | 117,61 | 118,17 | -2,64% | 3.476.590,00 |
| 27.02.2026 | 119,61 | 121,98 | 119,05 | 121,38 | 0,34% | 1.118,00 |
| 26.02.2026 | 121,89 | 124,41 | 114,49 | 120,97 | -3,01% | 6.095.331,00 |
| 25.02.2026 | 125,51 | 125,59 | 123,44 | 124,72 | 0,26% | 2.454.830,00 |
| 24.02.2026 | 124,51 | 125,83 | 123,13 | 124,40 | 0,16% | 2.729.538,00 |
| 23.02.2026 | 121,83 | 124,26 | 121,68 | 124,20 | 1,06% | 2.359.369,00 |
| 20.02.2026 | 125,20 | 125,80 | 122,06 | 122,90 | -2,72% | 4.242.992,00 |
| 19.02.2026 | 126,01 | 126,36 | 123,66 | 126,34 | -0,47% | 1.892.895,00 |
| 18.02.2026 | 123,51 | 126,99 | 123,05 | 126,94 | 2,48% | 1.370.523,00 |
| 17.02.2026 | 125,87 | 125,91 | 122,99 | 123,87 | -1,54% | 2.110.511,00 |
| 13.02.2026 | 125,60 | 127,77 | 125,02 | 125,81 | 0,74% | 1.527.868,00 |
| 12.02.2026 | 129,00 | 129,00 | 120,99 | 124,88 | -3,12% | 3.440.944,00 |
| 11.02.2026 | 128,03 | 129,56 | 127,14 | 128,90 | -0,08% | 2.062.550,00 |
| 10.02.2026 | 128,29 | 129,98 | 127,29 | 129,00 | 1,18% | 2.124.522,00 |
| 09.02.2026 | 127,79 | 128,00 | 125,68 | 127,50 | -1,61% | 2.233.586,00 |
| 06.02.2026 | 130,32 | 131,43 | 128,63 | 129,58 | -0,05% | 1.931.046,00 |
| 05.02.2026 | 132,19 | 133,45 | 129,35 | 129,64 | -2,51% | 1.480.338,00 |
| 04.02.2026 | 132,31 | 134,87 | 132,31 | 132,98 | 0,64% | 1.958.499,00 |
| 03.02.2026 | 135,39 | 137,85 | 131,56 | 132,14 | -2,40% | 2.462.857,00 |
| 02.02.2026 | 132,63 | 135,57 | 132,12 | 135,39 | 1,15% | 1.487.835,00 |
| 30.01.2026 | 131,94 | 133,94 | 131,08 | 133,85 | 0,44% | 1.808.014,00 |
| 29.01.2026 | 132,75 | 133,31 | 129,63 | 133,27 | -0,45% | 1.919.319,00 |
| 28.01.2026 | 135,40 | 135,57 | 133,40 | 133,87 | -1,53% | 1.682.626,00 |
| 27.01.2026 | 134,49 | 137,09 | 134,05 | 135,95 | 0,22% | 1.422.528,00 |
| 26.01.2026 | 134,72 | 136,96 | 134,10 | 135,65 | 0,44% | 1.552.000,00 |
| 23.01.2026 | 138,00 | 138,37 | 133,96 | 135,05 | -2,58% | 1.811.642,00 |
| 22.01.2026 | 139,30 | 141,19 | 138,43 | 138,63 | -0,82% | 1.453.170,00 |
| 21.01.2026 | 136,22 | 140,47 | 136,02 | 139,77 | 2,90% | 1.988.052,00 |
| 20.01.2026 | 138,00 | 138,77 | 134,63 | 135,83 | -2,73% | 3.300.771,00 |
| 16.01.2026 | 144,20 | 144,88 | 139,49 | 139,64 | -3,58% | 2.603.512,00 |
| 15.01.2026 | 146,59 | 146,90 | 144,68 | 144,83 | -0,75% | 1.674.980,00 |
| 14.01.2026 | 146,41 | 148,37 | 145,52 | 145,92 | -0,27% | 1.684.111,00 |
| 13.01.2026 | 148,57 | 150,10 | 143,14 | 146,32 | -1,13% | 2.593.455,00 |
| 12.01.2026 | 148,60 | 150,00 | 146,91 | 147,99 | -0,36% | 1.127.976,00 |
| 09.01.2026 | 147,48 | 150,03 | 147,15 | 148,52 | 1,89% | 1.819.076,00 |
| 08.01.2026 | 146,74 | 148,74 | 145,37 | 145,76 | -1,39% | 1.728.989,00 |
| 07.01.2026 | 147,64 | 149,39 | 145,55 | 147,81 | 0,14% | 2.279.107,00 |
| 06.01.2026 | 142,18 | 148,55 | 142,17 | 147,60 | 3,27% | 2.627.715,00 |
| 05.01.2026 | 137,67 | 142,97 | 137,66 | 142,93 | 3,61% | 2.981.500,00 |