34,780€
0,14%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 34,72 | 34,83 | 34,58 | 34,78 | 0,14% | - |
| 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 |
| 14.06.2024 | 33,16 | 33,16 | 33,00 | 33,00 | -0,36% | 481,00 |
| 13.06.2024 | 33,00 | 33,12 | 33,00 | 33,12 | 0,67% | 1.419,00 |
| 12.06.2024 | 32,91 | 32,91 | 32,90 | 32,90 | 0,00% | 325,00 |
| 11.06.2024 | 32,82 | 32,90 | 32,67 | 32,90 | 0,52% | 917,00 |
| 10.06.2024 | 32,73 | 32,73 | 32,73 | 32,73 | -0,03% | 85,00 |
| 07.06.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,71% | 3,00 |
| 04.06.2024 | 32,27 | 32,51 | 32,27 | 32,51 | -1,04% | 120,00 |
| 03.06.2024 | 32,84 | 32,85 | 32,84 | 32,85 | -0,09% | 602,00 |
| 31.05.2024 | 32,34 | 32,88 | 32,34 | 32,88 | 1,67% | 1.714,00 |
| 30.05.2024 | 31,72 | 32,34 | 31,72 | 32,34 | 2,21% | 1.035,00 |
| 29.05.2024 | 31,56 | 31,64 | 31,56 | 31,64 | -0,16% | 208,00 |
| 28.05.2024 | 31,81 | 31,90 | 31,69 | 31,69 | -0,69% | 965,00 |
| 27.05.2024 | 31,97 | 31,97 | 31,91 | 31,91 | 0,03% | 90,00 |
| 24.05.2024 | 32,03 | 32,03 | 31,79 | 31,90 | 0,13% | 316,00 |
| 23.05.2024 | 32,20 | 32,20 | 31,86 | 31,86 | -0,90% | 288,00 |
| 22.05.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,85% | 62,00 |
| 21.05.2024 | 31,74 | 32,02 | 31,74 | 31,88 | -0,06% | 297,00 |
| 20.05.2024 | 31,55 | 31,90 | 31,55 | 31,90 | -0,16% | 80,00 |
| 17.05.2024 | 32,28 | 32,28 | 31,70 | 31,95 | 0,06% | 297,00 |
| 16.05.2024 | 31,90 | 32,09 | 31,80 | 31,93 | 0,28% | 1.366,00 |
| 15.05.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 0,06% | 1,00 |
| 14.05.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,87% | 130,00 |
| 10.05.2024 | 32,27 | 32,27 | 32,05 | 32,10 | 0,12% | 298,00 |
| 08.05.2024 | 31,94 | 32,06 | 31,76 | 32,06 | -0,06% | 470,00 |
| 07.05.2024 | 32,32 | 32,32 | 32,08 | 32,08 | -0,87% | 91,00 |
| 03.05.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -0,77% | 22,00 |
| 02.05.2024 | 32,72 | 32,72 | 32,61 | 32,61 | -1,15% | 5,00 |
| 30.04.2024 | 32,99 | 32,99 | 32,99 | 32,99 | 1,82% | 25,00 |
| 29.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,18% | 95,00 |
| 26.04.2024 | 33,16 | 33,17 | 32,46 | 32,46 | -1,61% | 1.310,00 |
| 25.04.2024 | 32,55 | 32,99 | 32,55 | 32,99 | -0,57% | 298,00 |
| 24.04.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,81% | 17,00 |
| 23.04.2024 | 34,03 | 34,03 | 33,45 | 33,45 | -1,44% | 392,00 |
| 22.04.2024 | 33,83 | 33,94 | 33,83 | 33,94 | 0,38% | 425,00 |
| 19.04.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -0,70% | 15,00 |
| 18.04.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -1,19% | 70,00 |
| 16.04.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,03% | 50,00 |
| 15.04.2024 | 34,28 | 34,57 | 34,28 | 34,47 | -0,29% | 325,00 |
| 11.04.2024 | 34,13 | 34,57 | 34,13 | 34,57 | 1,35% | 15,00 |
| 10.04.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -1,33% | 1,00 |
| 09.04.2024 | 34,21 | 34,57 | 34,21 | 34,57 | 1,02% | 166,00 |
| 08.04.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,15% | 187,00 |