34,270€
0,57%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,84 | 34,36 | 33,81 | 34,27 | 0,79% | - |
| 21.11.2024 | 33,86 | 34,18 | 33,52 | 34,00 | 0,41% | 725,00 |
| 20.11.2024 | 33,30 | 34,19 | 32,96 | 33,86 | 1,47% | 697,00 |
| 19.11.2024 | 33,50 | 33,67 | 33,19 | 33,37 | -0,24% | 998,00 |
| 18.11.2024 | 35,09 | 35,09 | 33,45 | 33,45 | -2,62% | 904,00 |
| 15.11.2024 | 36,39 | 36,43 | 34,35 | 34,35 | -5,24% | 152,00 |
| 14.11.2024 | 36,61 | 36,81 | 36,25 | 36,25 | 0,03% | 839,00 |
| 13.11.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -0,74% | 50,00 |
| 12.11.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -0,03% | 50,00 |
| 11.11.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,61% | 200,00 |
| 08.11.2024 | 36,22 | 36,30 | 36,22 | 36,30 | 0,36% | 28,00 |
| 07.11.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -0,44% | 2,00 |
| 06.11.2024 | 36,76 | 36,76 | 36,33 | 36,33 | 1,74% | 491,00 |
| 05.11.2024 | 35,71 | 35,71 | 35,71 | 35,71 | -1,08% | 43,00 |
| 04.11.2024 | 35,44 | 36,10 | 35,44 | 36,10 | 0,42% | 13,00 |
| 01.11.2024 | 35,97 | 35,97 | 35,81 | 35,95 | 0,31% | 204,00 |
| 31.10.2024 | 35,70 | 35,84 | 35,70 | 35,84 | -0,42% | 83,00 |
| 30.10.2024 | 36,02 | 36,02 | 35,99 | 35,99 | -0,25% | 52,00 |
| 29.10.2024 | 36,25 | 36,25 | 36,08 | 36,08 | 0,11% | 460,00 |
| 24.10.2024 | 36,14 | 36,14 | 36,04 | 36,04 | -0,93% | 400,00 |
| 23.10.2024 | 36,26 | 36,40 | 36,26 | 36,38 | 0,58% | 322,00 |
| 22.10.2024 | 36,37 | 36,37 | 36,17 | 36,17 | 0,53% | 51,00 |
| 18.10.2024 | 36,08 | 36,08 | 35,98 | 35,98 | -0,69% | 240,00 |
| 17.10.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 0,92% | 10,00 |
| 16.10.2024 | 35,62 | 35,90 | 35,62 | 35,90 | 0,22% | 513,00 |
| 15.10.2024 | 35,46 | 35,83 | 35,46 | 35,82 | 0,76% | 337,00 |
| 14.10.2024 | 35,32 | 35,55 | 35,18 | 35,55 | 0,25% | 3.364,00 |
| 11.10.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,14% | 27,00 |
| 10.10.2024 | 35,33 | 35,41 | 35,33 | 35,41 | 0,20% | 340,00 |
| 09.10.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 0,31% | 100,00 |
| 08.10.2024 | 35,23 | 35,23 | 35,23 | 35,23 | -0,40% | 3,00 |
| 07.10.2024 | 35,37 | 35,37 | 35,37 | 35,37 | 0,34% | 2,00 |
| 04.10.2024 | 35,30 | 35,36 | 35,25 | 35,25 | -0,09% | 880,00 |
| 03.10.2024 | 35,12 | 35,28 | 35,12 | 35,28 | 0,23% | 140,00 |
| 02.10.2024 | 35,19 | 35,20 | 35,19 | 35,20 | 0,20% | 835,00 |
| 01.10.2024 | 35,20 | 35,20 | 35,03 | 35,13 | 1,27% | 1.374,00 |
| 27.09.2024 | 34,61 | 34,69 | 34,60 | 34,69 | -0,34% | 55,00 |
| 26.09.2024 | 35,31 | 35,31 | 34,77 | 34,81 | -0,14% | 93,00 |
| 24.09.2024 | 34,77 | 34,86 | 34,77 | 34,86 | -0,14% | 106,00 |
| 23.09.2024 | 34,66 | 34,91 | 34,66 | 34,91 | 0,29% | 18,00 |
| 20.09.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,68% | 50,00 |
| 18.09.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,28% | 175,00 |
| 17.09.2024 | 34,71 | 35,15 | 34,71 | 35,15 | 1,21% | 65,00 |
| 16.09.2024 | 34,80 | 34,80 | 34,73 | 34,73 | 0,06% | 133,00 |
| 13.09.2024 | 34,62 | 34,75 | 34,19 | 34,71 | 0,70% | 2.282,00 |
| 11.09.2024 | 34,47 | 34,47 | 34,47 | 34,47 | -0,58% | 7,00 |
| 09.09.2024 | 34,41 | 34,92 | 34,41 | 34,67 | 0,20% | 135,00 |
| 06.09.2024 | 34,65 | 34,65 | 34,60 | 34,60 | -1,51% | 240,00 |
| 05.09.2024 | 35,13 | 35,13 | 35,13 | 35,13 | -0,03% | 6,00 |
| 03.09.2024 | 35,09 | 35,14 | 35,04 | 35,14 | -0,03% | 229,00 |
| 02.09.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,49% | 3,00 |
| 30.08.2024 | 34,87 | 34,98 | 34,87 | 34,98 | -0,60% | 134,00 |
| 29.08.2024 | 35,22 | 35,22 | 34,90 | 35,19 | 0,63% | 307,00 |
| 28.08.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 0,29% | 147,00 |
| 27.08.2024 | 34,70 | 34,87 | 34,70 | 34,87 | 0,20% | 226,00 |
| 26.08.2024 | 34,35 | 34,80 | 34,35 | 34,80 | 0,14% | 86,00 |
| 23.08.2024 | 34,76 | 34,76 | 34,75 | 34,75 | -0,52% | 392,00 |
| 21.08.2024 | 34,76 | 35,10 | 34,76 | 34,93 | -0,57% | 290,00 |
| 20.08.2024 | 35,00 | 35,13 | 35,00 | 35,13 | -0,03% | 395,00 |
| 19.08.2024 | 35,20 | 35,36 | 35,14 | 35,14 | -0,57% | 1.020,00 |
| 16.08.2024 | 35,38 | 35,38 | 35,34 | 35,34 | -0,31% | 61,00 |
| 15.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,60% | 6,00 |
| 14.08.2024 | 35,10 | 35,24 | 35,02 | 35,24 | -0,34% | 174,00 |
| 13.08.2024 | 35,67 | 35,96 | 35,27 | 35,36 | 0,00% | 2.621,00 |
| 12.08.2024 | 35,36 | 35,36 | 35,36 | 35,36 | 0,40% | 8,00 |
| 09.08.2024 | 35,20 | 35,22 | 35,20 | 35,22 | -0,79% | 152,00 |
| 08.08.2024 | 35,43 | 35,50 | 35,43 | 35,50 | 0,34% | 290,00 |
| 07.08.2024 | 35,02 | 35,38 | 35,02 | 35,38 | 1,35% | 392,00 |
| 06.08.2024 | 34,66 | 35,75 | 34,66 | 34,91 | 0,90% | 7.418,00 |
| 05.08.2024 | 34,46 | 34,70 | 34,46 | 34,60 | -1,17% | 1.413,00 |
| 02.08.2024 | 34,52 | 35,01 | 34,52 | 35,01 | -0,45% | 153,00 |
| 01.08.2024 | 35,24 | 35,24 | 34,86 | 35,17 | 0,43% | 871,00 |
| 31.07.2024 | 34,91 | 35,02 | 34,91 | 35,02 | -0,20% | 71,00 |
| 30.07.2024 | 34,90 | 35,09 | 34,90 | 35,09 | 2,87% | 217,00 |
| 29.07.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -1,13% | 37,00 |
| 25.07.2024 | 33,85 | 34,50 | 33,52 | 34,50 | 1,32% | 1.691,00 |
| 24.07.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -1,05% | 10,00 |
| 23.07.2024 | 34,07 | 34,41 | 34,07 | 34,41 | 0,94% | 442,00 |
| 22.07.2024 | 34,12 | 34,12 | 34,09 | 34,09 | -0,38% | 108,00 |
| 19.07.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 1,18% | 62,00 |
| 18.07.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -0,73% | 240,00 |
| 17.07.2024 | 33,93 | 34,07 | 33,93 | 34,07 | 0,12% | 228,00 |
| 16.07.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -0,70% | 100,00 |
| 15.07.2024 | 34,13 | 34,27 | 33,95 | 34,27 | 0,15% | 240,00 |
| 12.07.2024 | 34,26 | 34,28 | 33,93 | 34,22 | 0,20% | 651,00 |
| 11.07.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,03% | 1,00 |
| 10.07.2024 | 34,05 | 34,14 | 34,05 | 34,14 | 0,26% | 250,00 |
| 09.07.2024 | 34,21 | 34,21 | 34,05 | 34,05 | -0,03% | 12,00 |
| 08.07.2024 | 34,06 | 34,06 | 34,06 | 34,06 | 0,92% | 4,00 |
| 03.07.2024 | 34,19 | 34,19 | 33,75 | 33,75 | -1,43% | 1.078,00 |
| 01.07.2024 | 33,94 | 34,24 | 33,94 | 34,24 | 0,65% | 820,00 |
| 28.06.2024 | 33,85 | 34,02 | 33,85 | 34,02 | 1,64% | 621,00 |
| 27.06.2024 | 33,47 | 33,47 | 33,47 | 33,47 | 1,33% | 250,00 |
| 26.06.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -0,09% | 85,00 |
| 25.06.2024 | 33,18 | 33,18 | 33,06 | 33,06 | -0,42% | 350,00 |
| 24.06.2024 | 33,20 | 33,32 | 33,20 | 33,20 | 0,06% | 215,00 |
| 20.06.2024 | 33,34 | 33,34 | 33,18 | 33,18 | 0,45% | 286,00 |
| 19.06.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -0,96% | 105,00 |
| 18.06.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 1,09% | 180,00 |
| 17.06.2024 | 33,09 | 33,18 | 32,99 | 32,99 | -0,03% | 351,00 |