39,200$
0,15%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 39,19 | 39,25 | 39,04 | 39,22 | 0,20% | 2.220.670,00 |
| 16.10.2024 | 39,00 | 39,18 | 38,98 | 39,14 | 0,41% | 2.734.917,00 |
| 15.10.2024 | 38,89 | 39,15 | 38,81 | 38,98 | 0,57% | 6.819.026,00 |
| 14.10.2024 | 38,74 | 38,79 | 38,72 | 38,76 | 0,03% | 1.118.231,00 |
| 11.10.2024 | 38,77 | 38,82 | 38,73 | 38,75 | -0,05% | 1.235.547,00 |
| 10.10.2024 | 38,75 | 38,81 | 38,75 | 38,77 | -0,08% | 1.465.849,00 |
| 09.10.2024 | 38,70 | 38,81 | 38,70 | 38,80 | 0,08% | 1.327.436,00 |
| 08.10.2024 | 38,80 | 38,83 | 38,74 | 38,77 | 0,00% | 1.848.566,00 |
| 07.10.2024 | 38,80 | 38,82 | 38,72 | 38,77 | -0,13% | 2.998.871,00 |
| 04.10.2024 | 38,82 | 38,85 | 38,68 | 38,82 | -0,08% | 3.628.291,00 |
| 03.10.2024 | 38,85 | 38,89 | 38,80 | 38,85 | -0,13% | 2.177.572,00 |
| 02.10.2024 | 38,86 | 38,92 | 38,78 | 38,90 | 0,05% | 8.001.281,00 |
| 01.10.2024 | 38,93 | 38,96 | 38,81 | 38,88 | -0,26% | 4.349.711,00 |
| 30.09.2024 | 38,88 | 39,79 | 38,82 | 38,98 | 0,08% | 2.741.514,00 |
| 27.09.2024 | 38,83 | 39,01 | 38,75 | 38,95 | 0,33% | 4.039.402,00 |
| 26.09.2024 | 38,92 | 38,92 | 38,77 | 38,82 | -0,08% | 4.095.250,00 |
| 25.09.2024 | 38,84 | 38,90 | 38,80 | 38,85 | 0,10% | 2.329.527,00 |
| 24.09.2024 | 38,81 | 38,92 | 38,81 | 38,81 | -0,15% | 3.839.405,00 |
| 23.09.2024 | 38,92 | 38,96 | 38,85 | 38,87 | -0,08% | 3.516.462,00 |
| 20.09.2024 | 38,88 | 39,01 | 38,78 | 38,90 | -0,15% | 14.166.261,00 |
| 19.09.2024 | 39,08 | 39,13 | 38,94 | 38,96 | -0,05% | 5.649.721,00 |
| 18.09.2024 | 38,90 | 39,09 | 38,90 | 38,98 | -0,13% | 5.387.960,00 |
| 17.09.2024 | 38,80 | 39,09 | 38,79 | 39,03 | 1,04% | 6.313.593,00 |
| 16.09.2024 | 38,59 | 38,74 | 38,59 | 38,63 | 0,08% | 2.360.092,00 |
| 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% | 2.933.269,00 |
| 11.09.2024 | 38,40 | 38,63 | 38,25 | 38,53 | 0,34% | 4.595.766,00 |
| 10.09.2024 | 38,34 | 38,53 | 38,34 | 38,40 | 0,16% | 2.286.046,00 |
| 09.09.2024 | 38,47 | 38,61 | 38,16 | 38,34 | -0,16% | 3.883.553,00 |
| 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% | 4.176.377,00 |
| 04.09.2024 | 38,75 | 38,86 | 38,72 | 38,77 | 0,03% | 1.466.066,00 |
| 03.09.2024 | 38,82 | 38,89 | 38,69 | 38,76 | -0,31% | 1.943.961,00 |
| 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% | 1.687.464,00 |
| 28.08.2024 | 38,80 | 38,96 | 38,80 | 38,82 | -0,08% | 2.884.660,00 |
| 27.08.2024 | 38,85 | 38,97 | 38,84 | 38,85 | -0,05% | 1.119.801,00 |
| 26.08.2024 | 38,88 | 38,91 | 38,79 | 38,87 | 0,18% | 1.287.526,00 |
| 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% | 3.224.430,00 |
| 21.08.2024 | 38,83 | 39,03 | 38,76 | 39,00 | 0,46% | 2.734.874,00 |
| 20.08.2024 | 38,84 | 39,04 | 38,81 | 38,82 | -0,44% | 2.453.377,00 |
| 19.08.2024 | 38,83 | 39,00 | 38,81 | 38,99 | 0,33% | 1.042.345,00 |
| 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% | 1.802.075,00 |
| 14.08.2024 | 38,81 | 38,90 | 38,75 | 38,79 | -0,05% | 1.503.292,00 |
| 13.08.2024 | 39,00 | 39,02 | 38,76 | 38,81 | 0,08% | 1.939.970,00 |
| 12.08.2024 | 38,66 | 38,91 | 38,55 | 38,78 | 0,54% | 2.533.595,00 |
| 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% | 1.349.576,00 |
| 07.08.2024 | 38,47 | 38,68 | 38,38 | 38,40 | 0,73% | 4.621.647,00 |
| 06.08.2024 | 38,17 | 38,26 | 38,05 | 38,12 | 0,40% | 2.237.628,00 |
| 05.08.2024 | 38,20 | 38,29 | 37,93 | 37,97 | -0,60% | 3.202.240,00 |
| 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% | 3.925.007,00 |
| 31.07.2024 | 38,00 | 38,07 | 37,67 | 37,69 | -0,71% | 2.816.567,00 |
| 30.07.2024 | 37,64 | 38,00 | 37,52 | 37,96 | 0,85% | 2.667.533,00 |
| 29.07.2024 | 37,44 | 37,72 | 37,41 | 37,64 | 1,05% | 1.828.203,00 |
| 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% | 2.397.601,00 |
| 24.07.2024 | 37,11 | 37,22 | 36,75 | 36,77 | -1,10% | 2.861.629,00 |
| 23.07.2024 | 37,16 | 37,40 | 37,10 | 37,18 | -0,19% | 2.332.060,00 |
| 22.07.2024 | 37,09 | 37,31 | 36,91 | 37,25 | -0,11% | 2.961.996,00 |
| 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% | 1.290.596,00 |
| 17.07.2024 | 37,25 | 37,40 | 37,20 | 37,20 | -0,21% | 2.889.471,00 |
| 16.07.2024 | 36,91 | 37,38 | 36,89 | 37,28 | 0,32% | 2.170.817,00 |
| 15.07.2024 | 37,13 | 37,40 | 37,09 | 37,16 | 0,08% | 1.184.693,00 |
| 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% | 1.655.488,00 |
| 10.07.2024 | 36,92 | 36,99 | 36,82 | 36,94 | 0,05% | 1.056.034,00 |
| 09.07.2024 | 36,90 | 36,98 | 36,75 | 36,92 | -0,03% | 1.582.794,00 |
| 08.07.2024 | 36,77 | 36,96 | 36,77 | 36,93 | 0,57% | 1.043.592,00 |
| 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% | 1.591.522,00 |
| 01.07.2024 | 36,41 | 36,83 | 36,37 | 36,75 | 0,80% | 1.252.250,00 |
| 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% | 1.403.529,00 |
| 26.06.2024 | 35,36 | 35,71 | 35,25 | 35,69 | 0,59% | 2.369.059,00 |
| 25.06.2024 | 35,55 | 35,59 | 35,38 | 35,48 | -0,17% | 2.081.698,00 |
| 24.06.2024 | 35,51 | 35,85 | 35,51 | 35,54 | -0,42% | 2.264.703,00 |
| 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% | 2.451.470,00 |
| 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% | 1.394.046,00 |
| 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% | 1.637.478,00 |
| 12.06.2024 | 35,56 | 35,62 | 35,47 | 35,54 | 0,25% | 1.258.325,00 |
| 11.06.2024 | 35,39 | 35,50 | 35,16 | 35,45 | 0,06% | 1.283.840,00 |
| 10.06.2024 | 35,45 | 35,64 | 35,40 | 35,43 | -0,34% | 1.221.069,00 |
| 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% | 1.207.002,00 |
| 05.06.2024 | 35,32 | 35,45 | 35,12 | 35,42 | 0,51% | 1.595.843,00 |
| 04.06.2024 | 35,40 | 35,45 | 34,98 | 35,24 | -0,59% | 2.017.581,00 |
| 03.06.2024 | 35,64 | 35,74 | 35,42 | 35,45 | -0,62% | 2.067.652,00 |
| 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% | 2.460.860,00 |
| 29.05.2024 | 34,36 | 34,79 | 34,36 | 34,62 | 0,58% | 1.725.954,00 |
| 28.05.2024 | 34,65 | 34,78 | 34,42 | 34,42 | -0,78% | 1.383.874,00 |