32,490€
0,46%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,39 | 33,36 | 32,20 | 32,48 | 0,43% | 2.000,00 |
| 25.04.2024 | 33,05 | 33,20 | 32,32 | 32,34 | -1,93% | - |
| 24.04.2024 | 33,51 | 34,14 | 32,93 | 32,98 | -1,73% | - |
| 23.04.2024 | 33,90 | 34,05 | 33,42 | 33,56 | -0,96% | - |
| 22.04.2024 | 33,89 | 34,26 | 33,83 | 33,88 | 0,10% | - |
| 19.04.2024 | 34,03 | 34,15 | 33,57 | 33,85 | -0,70% | - |
| 18.04.2024 | 34,20 | 34,43 | 33,82 | 34,09 | -0,64% | - |
| 17.04.2024 | 34,35 | 34,45 | 34,10 | 34,31 | -0,07% | - |
| 16.04.2024 | 34,32 | 34,49 | 34,21 | 34,33 | -0,09% | - |
| 15.04.2024 | 34,13 | 34,65 | 34,13 | 34,36 | -0,33% | - |
| 12.04.2024 | 34,47 | 34,70 | 34,34 | 34,48 | -0,01% | - |
| 11.04.2024 | 34,42 | 34,51 | 34,33 | 34,48 | 0,10% | - |
| 10.04.2024 | 34,25 | 34,50 | 34,25 | 34,45 | 0,69% | - |
| 09.04.2024 | 34,22 | 34,36 | 34,11 | 34,21 | -0,32% | - |
| 08.04.2024 | 34,24 | 34,36 | 34,15 | 34,32 | 0,22% | - |
| 05.04.2024 | 34,15 | 34,33 | 34,15 | 34,25 | 0,35% | - |
| 04.04.2024 | 34,23 | 34,31 | 34,06 | 34,13 | -0,26% | - |
| 03.04.2024 | 34,27 | 34,33 | 34,08 | 34,22 | -0,16% | - |
| 02.04.2024 | 34,37 | 34,55 | 34,18 | 34,27 | -0,29% | - |
| 28.03.2024 | 34,46 | 34,49 | 34,32 | 34,37 | -0,04% | - |
| 27.03.2024 | 34,26 | 34,51 | 34,17 | 34,39 | 0,35% | - |
| 26.03.2024 | 34,22 | 34,28 | 34,10 | 34,27 | 0,31% | - |
| 25.03.2024 | 34,07 | 34,25 | 34,07 | 34,16 | 0,09% | - |
| 22.03.2024 | 34,07 | 34,30 | 34,07 | 34,13 | 0,26% | - |
| 21.03.2024 | 33,76 | 34,13 | 33,74 | 34,04 | 0,74% | - |
| 20.03.2024 | 33,89 | 33,92 | 33,56 | 33,79 | 0,15% | - |
| 19.03.2024 | 33,77 | 33,92 | 33,65 | 33,74 | -0,12% | - |
| 18.03.2024 | 33,28 | 33,89 | 33,13 | 33,78 | 1,43% | - |
| 15.03.2024 | 33,53 | 33,83 | 33,25 | 33,31 | -0,73% | 1.490,00 |
| 14.03.2024 | 33,42 | 33,68 | 33,38 | 33,55 | 0,40% | 40,00 |
| 13.03.2024 | 33,79 | 33,93 | 33,26 | 33,42 | -1,10% | - |
| 12.03.2024 | 33,83 | 34,09 | 33,69 | 33,79 | -0,37% | - |
| 11.03.2024 | 34,13 | 34,43 | 33,77 | 33,91 | -0,62% | - |
| 08.03.2024 | 34,03 | 34,24 | 34,03 | 34,12 | 0,09% | - |
| 07.03.2024 | 34,35 | 34,45 | 34,05 | 34,09 | -0,70% | - |
| 06.03.2024 | 34,74 | 34,74 | 34,22 | 34,33 | -0,81% | - |
| 05.03.2024 | 34,67 | 34,67 | 34,15 | 34,61 | -0,06% | - |
| 04.03.2024 | 34,55 | 34,72 | 34,06 | 34,63 | 0,45% | - |
| 01.03.2024 | 34,27 | 34,51 | 34,19 | 34,48 | 0,35% | - |
| 29.02.2024 | 34,19 | 34,46 | 33,86 | 34,36 | 0,00% | - |
| 28.02.2024 | 34,30 | 34,43 | 34,14 | 34,36 | 0,20% | - |
| 27.02.2024 | 34,19 | 34,40 | 34,14 | 34,29 | 0,22% | - |
| 26.02.2024 | 34,33 | 34,46 | 34,12 | 34,21 | -0,83% | - |
| 23.02.2024 | 34,42 | 34,62 | 34,28 | 34,50 | 0,20% | - |
| 22.02.2024 | 34,25 | 34,44 | 34,05 | 34,43 | 0,58% | - |
| 21.02.2024 | 34,18 | 34,33 | 33,76 | 34,23 | 0,16% | - |
| 20.02.2024 | 34,31 | 34,34 | 33,92 | 34,17 | -0,38% | - |
| 19.02.2024 | 34,33 | 34,37 | 34,28 | 34,30 | 0,03% | - |
| 16.02.2024 | 34,39 | 34,60 | 34,24 | 34,29 | -0,49% | - |
| 15.02.2024 | 34,57 | 34,69 | 34,33 | 34,46 | -0,33% | 14,00 |
| 14.02.2024 | 34,59 | 34,74 | 34,49 | 34,58 | -0,07% | - |
| 13.02.2024 | 34,31 | 34,67 | 34,24 | 34,60 | 0,73% | - |
| 12.02.2024 | 34,34 | 34,46 | 34,23 | 34,35 | -0,03% | 36,00 |
| 09.02.2024 | 34,45 | 34,45 | 34,25 | 34,36 | 0,20% | - |
| 08.02.2024 | 34,45 | 34,52 | 34,23 | 34,29 | -0,44% | - |
| 07.02.2024 | 34,47 | 34,59 | 34,17 | 34,44 | 0,03% | 50,00 |
| 06.02.2024 | 34,31 | 34,52 | 34,31 | 34,43 | 0,13% | 20,00 |
| 05.02.2024 | 34,24 | 34,47 | 34,18 | 34,39 | 0,36% | 200,00 |
| 02.02.2024 | 34,02 | 34,34 | 33,82 | 34,26 | 0,82% | - |
| 01.02.2024 | 34,27 | 34,43 | 33,89 | 33,98 | -0,69% | 84,00 |
| 31.01.2024 | 34,35 | 34,47 | 34,03 | 34,22 | -0,41% | - |
| 30.01.2024 | 34,49 | 34,54 | 34,26 | 34,36 | -0,16% | - |
| 29.01.2024 | 34,28 | 34,55 | 34,26 | 34,41 | 0,22% | - |
| 26.01.2024 | 34,36 | 34,39 | 34,11 | 34,34 | -0,17% | - |
| 25.01.2024 | 34,11 | 34,44 | 34,02 | 34,40 | 0,67% | 3,00 |
| 24.01.2024 | 34,47 | 34,59 | 34,16 | 34,17 | -0,91% | 110,00 |
| 23.01.2024 | 34,46 | 34,53 | 34,27 | 34,48 | 0,04% | 100,00 |
| 22.01.2024 | 34,38 | 34,47 | 34,20 | 34,47 | 0,22% | - |
| 19.01.2024 | 34,30 | 34,44 | 34,26 | 34,39 | 0,09% | 157,00 |
| 18.01.2024 | 34,06 | 34,45 | 34,02 | 34,36 | 0,61% | - |
| 17.01.2024 | 34,05 | 34,54 | 33,85 | 34,15 | -0,18% | 50,00 |
| 16.01.2024 | 34,44 | 34,64 | 34,20 | 34,21 | -0,67% | - |
| 15.01.2024 | 34,26 | 34,52 | 34,22 | 34,44 | 0,23% | 312,00 |
| 12.01.2024 | 34,40 | 34,65 | 34,12 | 34,36 | -0,09% | 50,00 |
| 11.01.2024 | 34,22 | 35,00 | 34,17 | 34,39 | 0,29% | 685,00 |
| 10.01.2024 | 33,54 | 34,51 | 33,54 | 34,29 | 1,90% | 1.849,00 |
| 09.01.2024 | 27,54 | 35,01 | 27,54 | 33,65 | 22,14% | 1.342,00 |
| 08.01.2024 | 27,54 | 27,71 | 27,19 | 27,55 | 0,84% | - |
| 05.01.2024 | 27,23 | 27,49 | 26,83 | 27,32 | 0,37% | - |
| 04.01.2024 | 27,50 | 27,53 | 27,18 | 27,22 | -0,89% | - |
| 03.01.2024 | 26,82 | 27,81 | 26,67 | 27,47 | 2,42% | - |
| 02.01.2024 | 26,69 | 26,95 | 26,57 | 26,82 | 0,49% | - |
| 29.12.2023 | 26,68 | 26,78 | 26,62 | 26,69 | 0,06% | - |
| 28.12.2023 | 26,51 | 26,69 | 26,28 | 26,67 | 0,72% | - |
| 27.12.2023 | 26,74 | 27,03 | 26,44 | 26,48 | -0,97% | - |
| 22.12.2023 | 26,53 | 27,04 | 26,40 | 26,74 | 0,72% | - |
| 21.12.2023 | 26,56 | 26,71 | 26,36 | 26,55 | -0,11% | - |
| 20.12.2023 | 26,80 | 26,89 | 26,56 | 26,58 | -0,84% | - |
| 19.12.2023 | 27,03 | 27,03 | 26,60 | 26,81 | -0,02% | 10,00 |
| 18.12.2023 | 26,90 | 26,97 | 26,61 | 26,81 | -0,41% | - |
| 15.12.2023 | 26,92 | 27,18 | 26,78 | 26,92 | 0,04% | - |
| 14.12.2023 | 26,99 | 27,13 | 26,65 | 26,91 | -0,19% | - |
| 13.12.2023 | 27,19 | 27,35 | 26,67 | 26,96 | -0,70% | - |
| 12.12.2023 | 27,29 | 27,50 | 26,98 | 27,15 | -0,48% | - |
| 11.12.2023 | 27,13 | 27,47 | 26,87 | 27,28 | 1,30% | - |
| 08.12.2023 | 26,75 | 27,07 | 26,63 | 26,93 | 0,84% | - |
| 07.12.2023 | 26,77 | 27,20 | 26,55 | 26,71 | -0,21% | - |
| 06.12.2023 | 26,64 | 27,11 | 26,41 | 26,76 | 0,43% | - |
| 05.12.2023 | 26,66 | 26,75 | 26,41 | 26,65 | -0,09% | - |
| 04.12.2023 | 26,23 | 26,77 | 26,11 | 26,67 | 1,68% | - |