35,670$
1,54%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,20 | 35,83 | 35,20 | 35,67 | 1,54% | 8.942.816,00 |
| 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 |
| 24.05.2024 | 34,62 | 34,70 | 34,52 | 34,69 | 0,29% | 1.551.986,00 |
| 23.05.2024 | 34,68 | 34,76 | 34,49 | 34,59 | -0,26% | 2.323.993,00 |
| 22.05.2024 | 34,58 | 34,75 | 34,54 | 34,68 | 0,38% | 1.647.472,00 |
| 21.05.2024 | 34,53 | 34,69 | 34,50 | 34,55 | -0,26% | 1.088.164,00 |
| 20.05.2024 | 34,66 | 34,77 | 34,58 | 34,64 | 0,00% | 707.644,00 |
| 17.05.2024 | 34,84 | 34,84 | 34,54 | 34,64 | -0,20% | 1.679.510,00 |
| 16.05.2024 | 34,65 | 34,84 | 34,51 | 34,71 | 0,38% | 1.895.640,00 |
| 15.05.2024 | 34,51 | 34,65 | 34,41 | 34,58 | 0,41% | 2.236.060,00 |
| 14.05.2024 | 34,68 | 34,71 | 34,39 | 34,44 | -0,17% | 1.928.776,00 |
| 13.05.2024 | 34,64 | 34,74 | 34,50 | 34,50 | -0,40% | 1.235.387,00 |
| 10.05.2024 | 34,56 | 34,64 | 34,48 | 34,64 | 0,55% | 1.405.105,00 |
| 09.05.2024 | 34,60 | 34,65 | 34,30 | 34,45 | -0,40% | 1.268.328,00 |
| 08.05.2024 | 34,54 | 34,67 | 34,47 | 34,59 | 0,26% | 1.555.263,00 |
| 07.05.2024 | 34,85 | 34,88 | 34,50 | 34,50 | -0,81% | 2.130.321,00 |
| 06.05.2024 | 34,96 | 34,96 | 34,65 | 34,78 | -0,17% | 1.633.759,00 |
| 03.05.2024 | 34,70 | 35,00 | 34,70 | 34,84 | 0,55% | 2.407.015,00 |
| 02.05.2024 | 34,97 | 35,01 | 34,56 | 34,65 | -0,69% | 2.463.398,00 |
| 01.05.2024 | 34,75 | 35,00 | 34,75 | 34,89 | 0,20% | 2.658.988,00 |
| 30.04.2024 | 35,05 | 35,28 | 34,81 | 34,82 | -0,94% | 2.122.287,00 |
| 29.04.2024 | 34,81 | 35,28 | 34,73 | 35,15 | 1,27% | 2.941.589,00 |
| 26.04.2024 | 34,79 | 34,94 | 34,50 | 34,71 | -0,69% | 4.265.841,00 |
| 25.04.2024 | 35,20 | 35,32 | 34,79 | 34,95 | -1,16% | 4.418.767,00 |
| 24.04.2024 | 36,04 | 36,04 | 35,21 | 35,36 | -1,45% | 5.326.060,00 |
| 23.04.2024 | 36,06 | 36,11 | 35,76 | 35,88 | -0,64% | 3.065.889,00 |
| 22.04.2024 | 36,16 | 36,28 | 36,01 | 36,11 | 0,14% | 2.349.457,00 |
| 19.04.2024 | 36,29 | 36,29 | 36,01 | 36,06 | -0,28% | 4.069.281,00 |
| 18.04.2024 | 36,53 | 36,54 | 36,01 | 36,16 | -0,88% | 5.295.830,00 |
| 17.04.2024 | 36,45 | 36,57 | 36,36 | 36,48 | 0,14% | 2.492.063,00 |
| 16.04.2024 | 36,53 | 36,63 | 36,41 | 36,43 | -0,25% | 2.315.726,00 |
| 15.04.2024 | 36,78 | 36,80 | 36,48 | 36,52 | -0,35% | 2.452.691,00 |
| 12.04.2024 | 36,86 | 36,88 | 36,65 | 36,65 | -0,76% | 2.072.706,00 |
| 11.04.2024 | 37,00 | 37,02 | 36,84 | 36,93 | -0,11% | 2.663.286,00 |
| 10.04.2024 | 37,10 | 37,11 | 36,86 | 36,97 | -0,56% | 3.282.417,00 |
| 09.04.2024 | 37,14 | 37,26 | 37,10 | 37,18 | 0,13% | 2.125.336,00 |
| 08.04.2024 | 37,07 | 37,25 | 37,06 | 37,13 | 0,16% | 3.550.209,00 |
| 05.04.2024 | 37,05 | 37,12 | 37,00 | 37,07 | 0,27% | 2.003.138,00 |
| 04.04.2024 | 37,11 | 37,16 | 36,95 | 36,97 | -0,22% | 3.366.433,00 |
| 03.04.2024 | 36,94 | 37,11 | 36,90 | 37,05 | 0,38% | 2.879.599,00 |
| 02.04.2024 | 37,05 | 37,09 | 36,79 | 36,91 | -0,38% | 7.791.615,00 |
| 01.04.2024 | 37,19 | 37,19 | 36,98 | 37,05 | -0,03% | 2.408.964,00 |
| 28.03.2024 | 37,28 | 37,29 | 37,03 | 37,06 | -0,59% | 3.922.621,00 |
| 27.03.2024 | 37,10 | 37,29 | 37,01 | 37,28 | 0,65% | 3.133.222,00 |
| 26.03.2024 | 37,07 | 37,12 | 37,04 | 37,04 | -0,08% | 1.991.227,00 |
| 25.03.2024 | 37,00 | 37,09 | 36,96 | 37,07 | 0,05% | 2.450.930,00 |
| 22.03.2024 | 37,04 | 37,07 | 36,92 | 37,05 | 0,30% | 3.224.619,00 |
| 21.03.2024 | 36,87 | 37,06 | 36,78 | 36,94 | 0,33% | 2.452.517,00 |
| 20.03.2024 | 36,71 | 36,82 | 36,65 | 36,82 | 0,30% | 2.179.100,00 |
| 19.03.2024 | 36,69 | 36,80 | 36,65 | 36,71 | 0,00% | 3.454.027,00 |
| 18.03.2024 | 36,55 | 36,77 | 36,48 | 36,71 | 1,35% | 3.853.166,00 |
| 15.03.2024 | 36,41 | 36,61 | 36,20 | 36,22 | -0,69% | 20.689.243,00 |
| 14.03.2024 | 36,60 | 36,72 | 36,33 | 36,47 | -0,33% | 3.783.071,00 |
| 13.03.2024 | 36,90 | 36,94 | 36,56 | 36,59 | -0,71% | 4.368.570,00 |
| 12.03.2024 | 37,14 | 37,17 | 36,79 | 36,85 | -0,41% | 3.948.111,00 |
| 11.03.2024 | 37,30 | 37,34 | 36,97 | 37,00 | -0,96% | 4.122.469,00 |
| 08.03.2024 | 37,35 | 37,44 | 37,35 | 37,36 | 0,03% | 3.063.025,00 |
| 07.03.2024 | 37,40 | 37,45 | 37,25 | 37,35 | -0,24% | 2.097.424,00 |
| 06.03.2024 | 37,50 | 37,56 | 37,36 | 37,44 | -0,03% | 1.997.333,00 |
| 05.03.2024 | 37,60 | 37,61 | 37,41 | 37,45 | -0,50% | 2.988.042,00 |
| 04.03.2024 | 37,35 | 37,69 | 37,26 | 37,64 | 0,72% | 2.735.770,00 |
| 01.03.2024 | 37,06 | 37,38 | 36,97 | 37,37 | 0,92% | 2.971.847,00 |
| 29.02.2024 | 36,97 | 37,14 | 36,79 | 37,03 | -0,05% | 5.622.388,00 |
| 28.02.2024 | 37,15 | 37,20 | 37,00 | 37,05 | -0,30% | 2.727.629,00 |
| 27.02.2024 | 37,15 | 37,26 | 37,13 | 37,16 | 0,22% | 1.766.081,00 |
| 26.02.2024 | 37,20 | 37,30 | 37,06 | 37,08 | -0,27% | 2.183.432,00 |
| 23.02.2024 | 37,21 | 37,41 | 37,17 | 37,18 | 0,05% | 2.104.165,00 |
| 22.02.2024 | 37,08 | 37,24 | 37,06 | 37,16 | 0,46% | 3.411.362,00 |
| 21.02.2024 | 36,58 | 37,06 | 36,57 | 36,99 | 0,24% | 5.145.850,00 |
| 20.02.2024 | 36,84 | 37,05 | 36,83 | 36,90 | -0,05% | 4.079.775,00 |
| 16.02.2024 | 37,03 | 37,16 | 36,90 | 36,92 | -0,24% | 2.049.297,00 |
| 15.02.2024 | 37,08 | 37,17 | 36,99 | 37,01 | -0,05% | 2.663.543,00 |
| 14.02.2024 | 37,00 | 37,18 | 37,00 | 37,03 | -0,08% | 2.796.486,00 |
| 13.02.2024 | 36,86 | 37,10 | 36,81 | 37,06 | 0,16% | 3.741.903,00 |
| 12.02.2024 | 37,03 | 37,05 | 36,97 | 37,00 | -0,08% | 2.237.920,00 |
| 09.02.2024 | 36,95 | 37,07 | 36,93 | 37,03 | 0,22% | 2.622.617,00 |
| 08.02.2024 | 37,00 | 37,07 | 36,90 | 36,95 | -0,22% | 2.022.157,00 |
| 07.02.2024 | 37,10 | 37,21 | 37,02 | 37,03 | 0,11% | 2.898.026,00 |
| 06.02.2024 | 36,95 | 37,07 | 36,95 | 36,99 | 0,14% | 4.278.097,00 |
| 05.02.2024 | 36,90 | 36,98 | 36,82 | 36,94 | 0,00% | 3.467.673,00 |
| 02.02.2024 | 36,95 | 37,01 | 36,84 | 36,94 | 0,14% | 3.454.087,00 |
| 01.02.2024 | 37,00 | 37,11 | 36,84 | 36,89 | -0,19% | 5.005.236,00 |
| 31.01.2024 | 37,20 | 37,23 | 36,90 | 36,96 | -0,59% | 5.409.753,00 |
| 30.01.2024 | 37,25 | 37,43 | 37,13 | 37,18 | -0,13% | 7.791.989,00 |
| 29.01.2024 | 37,16 | 37,27 | 37,13 | 37,23 | 0,08% | 3.461.446,00 |
| 26.01.2024 | 37,22 | 37,26 | 37,07 | 37,20 | -0,08% | 4.517.190,00 |
| 25.01.2024 | 37,33 | 37,39 | 37,23 | 37,23 | 0,11% | 3.503.309,00 |
| 24.01.2024 | 37,43 | 37,50 | 37,18 | 37,19 | -0,27% | 4.877.125,00 |
| 23.01.2024 | 37,41 | 37,45 | 37,26 | 37,29 | -0,48% | 4.924.737,00 |
| 22.01.2024 | 37,43 | 37,51 | 37,38 | 37,47 | 0,16% | 4.854.629,00 |
| 19.01.2024 | 37,29 | 37,50 | 37,28 | 37,41 | 0,24% | 4.717.919,00 |
| 18.01.2024 | 37,30 | 37,42 | 37,22 | 37,32 | 0,27% | 4.941.442,00 |
| 17.01.2024 | 37,22 | 37,51 | 37,21 | 37,22 | -0,35% | 4.893.560,00 |
| 16.01.2024 | 37,50 | 37,59 | 37,19 | 37,35 | -0,43% | 10.401.617,00 |
| 12.01.2024 | 37,70 | 38,04 | 37,50 | 37,51 | -0,64% | 10.345.152,00 |
| 11.01.2024 | 37,60 | 37,77 | 37,49 | 37,75 | 0,43% | 10.697.728,00 |
| 10.01.2024 | 37,35 | 37,71 | 37,35 | 37,59 | 2,12% | 49.132.412,00 |
| 09.01.2024 | 36,36 | 37,27 | 36,25 | 36,81 | 21,81% | 30.648.274,00 |