39,960$
8,53%
Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 39,92 | 39,93 | 39,88 | 39,93 | 8,45% | 25.326.107,00 |
| 27.06.2025 | 36,85 | 37,20 | 36,75 | 36,82 | -0,22% | 4.498.265,00 |
| 26.06.2025 | 36,59 | 36,97 | 36,58 | 36,90 | 0,96% | 3.319.185,00 |
| 25.06.2025 | 36,63 | 36,69 | 36,46 | 36,55 | -0,03% | 2.036.955,00 |
| 24.06.2025 | 36,40 | 36,65 | 36,29 | 36,56 | 0,72% | 3.072.170,00 |
| 23.06.2025 | 36,03 | 36,32 | 36,00 | 36,30 | 0,75% | 2.193.701,00 |
| 20.06.2025 | 35,95 | 36,12 | 35,82 | 36,03 | 0,50% | 4.777.395,00 |
| 18.06.2025 | 35,99 | 36,05 | 35,84 | 35,85 | -0,22% | 1.887.337,00 |
| 17.06.2025 | 36,00 | 36,07 | 35,85 | 35,93 | -0,25% | 1.841.389,00 |
| 16.06.2025 | 35,85 | 36,09 | 35,84 | 36,02 | 0,70% | 1.653.428,00 |
| 13.06.2025 | 35,70 | 35,94 | 35,70 | 35,77 | -0,42% | 1.723.568,00 |
| 12.06.2025 | 35,85 | 36,03 | 35,85 | 35,92 | 0,06% | 1.432.248,00 |
| 11.06.2025 | 35,94 | 36,07 | 35,82 | 35,90 | 0,20% | 2.019.863,00 |
| 10.06.2025 | 35,79 | 35,93 | 35,70 | 35,83 | 0,20% | 2.315.836,00 |
| 09.06.2025 | 35,91 | 36,02 | 35,50 | 35,76 | -0,39% | 2.807.683,00 |
| 06.06.2025 | 35,91 | 35,94 | 35,82 | 35,90 | 0,25% | 1.740.016,00 |
| 05.06.2025 | 35,99 | 36,04 | 35,75 | 35,81 | -0,22% | 1.945.198,00 |
| 04.06.2025 | 35,91 | 36,00 | 35,89 | 35,89 | -0,17% | 2.285.553,00 |
| 03.06.2025 | 36,00 | 36,00 | 35,70 | 35,95 | 0,22% | 1.720.674,00 |
| 02.06.2025 | 35,86 | 35,99 | 35,75 | 35,87 | -0,17% | 1.769.578,00 |
| 30.05.2025 | 35,90 | 36,03 | 35,78 | 35,93 | -0,06% | 3.476.370,00 |
| 29.05.2025 | 36,03 | 36,06 | 35,87 | 35,95 | 0,08% | 1.979.559,00 |
| 28.05.2025 | 36,15 | 36,15 | 35,90 | 35,92 | -0,42% | 1.655.949,00 |
| 27.05.2025 | 36,14 | 36,20 | 35,94 | 36,07 | 0,22% | 1.895.534,00 |
| 23.05.2025 | 35,63 | 36,02 | 35,62 | 35,99 | 0,06% | 1.783.762,00 |
| 22.05.2025 | 35,94 | 36,11 | 35,84 | 35,97 | -0,06% | 1.757.283,00 |
| 21.05.2025 | 36,06 | 36,14 | 35,89 | 35,99 | -0,42% | 2.970.434,00 |
| 20.05.2025 | 36,16 | 36,27 | 36,04 | 36,14 | 0,03% | 1.397.632,00 |
| 19.05.2025 | 36,00 | 36,21 | 35,93 | 36,13 | 0,22% | 1.437.001,00 |
| 16.05.2025 | 36,35 | 36,39 | 35,98 | 36,05 | -0,58% | 2.575.046,00 |
| 15.05.2025 | 36,16 | 36,40 | 36,16 | 36,26 | 0,44% | 2.963.833,00 |
| 14.05.2025 | 36,49 | 36,50 | 36,00 | 36,10 | -0,80% | 3.452.028,00 |
| 13.05.2025 | 36,60 | 36,71 | 36,35 | 36,39 | -0,52% | 2.385.936,00 |
| 12.05.2025 | 36,45 | 36,75 | 36,38 | 36,58 | 0,63% | 3.127.980,00 |
| 09.05.2025 | 36,47 | 36,47 | 36,17 | 36,35 | 0,14% | 1.919.984,00 |
| 08.05.2025 | 36,50 | 36,56 | 36,21 | 36,30 | -0,22% | 3.303.951,00 |
| 07.05.2025 | 36,50 | 36,66 | 36,35 | 36,38 | -0,60% | 1.918.337,00 |
| 06.05.2025 | 36,25 | 36,62 | 36,21 | 36,60 | -0,08% | 1.697.682,00 |
| 05.05.2025 | 36,62 | 36,68 | 36,47 | 36,63 | 0,00% | 2.210.883,00 |
| 02.05.2025 | 36,43 | 36,73 | 36,29 | 36,63 | 0,77% | 3.747.874,00 |
| 01.05.2025 | 36,27 | 36,39 | 35,94 | 36,35 | 0,08% | 2.329.584,00 |
| 30.04.2025 | 36,04 | 36,35 | 35,72 | 36,32 | 0,75% | 4.053.600,00 |
| 29.04.2025 | 35,85 | 36,06 | 35,67 | 36,05 | 0,73% | 2.469.086,00 |
| 28.04.2025 | 35,60 | 35,80 | 35,46 | 35,79 | 0,53% | 1.386.060,00 |
| 25.04.2025 | 35,55 | 35,64 | 35,43 | 35,60 | 0,20% | 981.617,00 |
| 24.04.2025 | 35,12 | 35,58 | 35,08 | 35,53 | 0,54% | 1.415.400,00 |
| 23.04.2025 | 34,76 | 35,35 | 34,76 | 35,34 | 2,05% | 3.067.448,00 |
| 22.04.2025 | 34,40 | 34,66 | 34,34 | 34,63 | 1,73% | 1.646.199,00 |
| 21.04.2025 | 34,13 | 34,29 | 33,70 | 34,04 | -0,84% | 2.553.522,00 |
| 17.04.2025 | 34,67 | 34,90 | 34,30 | 34,33 | -0,46% | 1.727.549,00 |
| 16.04.2025 | 34,51 | 34,80 | 34,30 | 34,49 | -0,52% | 2.196.841,00 |
| 15.04.2025 | 34,88 | 35,18 | 34,23 | 34,67 | -0,32% | 4.628.652,00 |
| 14.04.2025 | 35,08 | 35,21 | 34,67 | 34,78 | -0,43% | 1.630.363,00 |
| 11.04.2025 | 34,70 | 35,02 | 34,51 | 34,93 | 0,84% | 1.817.097,00 |
| 10.04.2025 | 34,98 | 35,29 | 34,41 | 34,64 | -1,45% | 2.068.793,00 |
| 09.04.2025 | 33,72 | 35,38 | 33,70 | 35,15 | 3,60% | 3.532.936,00 |
| 08.04.2025 | 34,50 | 34,95 | 33,75 | 33,93 | -0,62% | 3.750.323,00 |
| 07.04.2025 | 33,61 | 34,67 | 33,42 | 34,14 | 0,56% | 5.706.723,00 |
| 04.04.2025 | 35,20 | 35,22 | 33,78 | 33,95 | -3,66% | 6.671.810,00 |
| 03.04.2025 | 35,94 | 36,15 | 35,18 | 35,24 | -2,30% | 2.674.170,00 |
| 02.04.2025 | 36,01 | 36,15 | 35,93 | 36,07 | -0,19% | 1.084.287,00 |
| 01.04.2025 | 36,11 | 36,20 | 36,02 | 36,14 | -0,14% | 1.708.847,00 |
| 31.03.2025 | 36,19 | 36,23 | 35,92 | 36,19 | 0,19% | 2.166.429,00 |
| 28.03.2025 | 36,25 | 36,26 | 35,99 | 36,12 | -0,08% | 1.141.069,00 |
| 27.03.2025 | 36,05 | 36,24 | 35,98 | 36,15 | 0,08% | 2.066.806,00 |
| 26.03.2025 | 36,13 | 36,27 | 36,05 | 36,12 | 0,06% | 1.838.564,00 |
| 25.03.2025 | 36,03 | 36,17 | 35,99 | 36,10 | 0,00% | 1.505.578,00 |
| 24.03.2025 | 36,02 | 36,27 | 35,99 | 36,10 | 0,14% | 1.878.930,00 |
| 21.03.2025 | 36,01 | 36,15 | 36,00 | 36,05 | -0,30% | 6.074.254,00 |
| 20.03.2025 | 36,02 | 36,22 | 36,00 | 36,16 | 0,22% | 1.979.552,00 |
| 19.03.2025 | 36,01 | 36,13 | 35,96 | 36,08 | 0,25% | 3.592.630,00 |
| 18.03.2025 | 36,01 | 36,12 | 35,96 | 35,99 | -0,30% | 2.282.337,00 |
| 17.03.2025 | 35,77 | 36,22 | 35,75 | 36,10 | 0,95% | 6.655.733,00 |
| 14.03.2025 | 35,62 | 35,78 | 35,50 | 35,76 | 0,56% | 3.932.840,00 |
| 13.03.2025 | 35,58 | 35,90 | 35,50 | 35,56 | -0,14% | 2.607.057,00 |
| 12.03.2025 | 35,59 | 35,77 | 35,57 | 35,61 | 0,17% | 2.745.614,00 |
| 11.03.2025 | 35,80 | 35,95 | 35,50 | 35,55 | -0,81% | 4.207.139,00 |
| 10.03.2025 | 36,18 | 36,18 | 35,37 | 35,84 | -0,61% | 5.898.035,00 |
| 07.03.2025 | 36,00 | 36,19 | 35,94 | 36,06 | 0,00% | 3.126.077,00 |
| 06.03.2025 | 35,82 | 36,11 | 35,75 | 36,06 | 0,14% | 1.536.627,00 |
| 05.03.2025 | 35,92 | 36,11 | 35,79 | 36,01 | 0,19% | 1.299.740,00 |
| 04.03.2025 | 36,24 | 36,24 | 35,85 | 35,94 | -0,25% | 2.698.848,00 |
| 03.03.2025 | 36,06 | 36,14 | 35,88 | 36,03 | -0,47% | 3.139.910,00 |
| 28.02.2025 | 36,03 | 36,24 | 35,87 | 36,20 | 0,61% | 4.400.294,00 |
| 27.02.2025 | 35,95 | 36,12 | 35,78 | 35,98 | -0,03% | 2.757.414,00 |
| 26.02.2025 | 36,06 | 36,19 | 35,90 | 35,99 | -0,11% | 1.881.919,00 |
| 25.02.2025 | 36,19 | 36,33 | 35,93 | 36,03 | 0,19% | 2.951.278,00 |
| 24.02.2025 | 36,11 | 36,13 | 35,70 | 35,96 | -0,08% | 2.055.046,00 |
| 21.02.2025 | 35,90 | 36,04 | 35,64 | 35,99 | -0,22% | 3.252.753,00 |
| 20.02.2025 | 36,04 | 36,16 | 35,95 | 36,07 | 0,08% | 1.606.828,00 |
| 19.02.2025 | 36,08 | 36,17 | 35,86 | 36,04 | -0,33% | 3.106.075,00 |
| 18.02.2025 | 36,82 | 36,88 | 36,10 | 36,16 | -1,07% | 3.546.406,00 |
| 14.02.2025 | 36,48 | 36,77 | 36,38 | 36,55 | 0,58% | 3.142.194,00 |
| 13.02.2025 | 36,42 | 36,50 | 36,08 | 36,34 | -0,03% | 3.899.348,00 |
| 12.02.2025 | 36,05 | 36,37 | 35,92 | 36,35 | 0,69% | 4.035.281,00 |
| 11.02.2025 | 35,89 | 36,32 | 35,81 | 36,10 | 0,36% | 2.816.888,00 |
| 10.02.2025 | 35,99 | 36,28 | 35,75 | 35,97 | 0,76% | 8.197.056,00 |
| 07.02.2025 | 35,95 | 36,03 | 35,68 | 35,70 | -0,83% | 4.748.782,00 |
| 06.02.2025 | 36,17 | 36,28 | 35,80 | 36,00 | -0,22% | 3.721.451,00 |
| 05.02.2025 | 35,99 | 36,24 | 35,38 | 36,08 | 1,21% | 6.318.265,00 |