33,430€
-1,26%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 34,02 | 34,05 | 33,50 | 33,52 | -1,00% | 300,00 |
| 22.04.2024 | 34,06 | 34,21 | 33,83 | 33,86 | -0,07% | 425,00 |
| 19.04.2024 | 33,90 | 34,15 | 33,80 | 33,88 | -0,25% | 15,00 |
| 18.04.2024 | 34,32 | 34,38 | 33,83 | 33,97 | -0,75% | 70,00 |
| 17.04.2024 | 34,37 | 34,43 | 34,14 | 34,22 | -0,29% | - |
| 16.04.2024 | 34,43 | 34,49 | 34,30 | 34,32 | -0,17% | 50,00 |
| 15.04.2024 | 34,28 | 34,65 | 34,28 | 34,38 | -0,22% | 325,00 |
| 12.04.2024 | 34,52 | 34,69 | 34,43 | 34,46 | 0,07% | - |
| 11.04.2024 | 34,41 | 34,57 | 34,13 | 34,43 | 0,03% | 15,00 |
| 10.04.2024 | 34,31 | 34,50 | 34,11 | 34,42 | 0,53% | 1,00 |
| 09.04.2024 | 34,28 | 34,57 | 34,11 | 34,24 | 0,04% | 166,00 |
| 08.04.2024 | 34,24 | 34,40 | 34,15 | 34,23 | -0,01% | 187,00 |
| 05.04.2024 | 34,27 | 34,34 | 34,16 | 34,23 | 0,12% | - |
| 04.04.2024 | 34,28 | 34,31 | 34,05 | 34,19 | -0,12% | 60,00 |
| 03.04.2024 | 34,21 | 34,33 | 34,05 | 34,23 | -0,20% | 205,00 |
| 02.04.2024 | 34,51 | 34,59 | 34,20 | 34,30 | -0,17% | 172,00 |
| 28.03.2024 | 34,32 | 34,50 | 34,32 | 34,36 | -0,09% | 356,00 |
| 27.03.2024 | 34,36 | 34,45 | 34,19 | 34,39 | 0,36% | 10,00 |
| 26.03.2024 | 34,19 | 34,28 | 34,02 | 34,27 | 0,19% | 802,00 |
| 25.03.2024 | 34,19 | 34,25 | 34,06 | 34,20 | -0,28% | 392,00 |
| 22.03.2024 | 34,18 | 34,49 | 34,15 | 34,30 | 0,78% | 134,00 |
| 21.03.2024 | 33,82 | 34,13 | 33,73 | 34,03 | 0,80% | 58,00 |
| 20.03.2024 | 33,81 | 33,92 | 33,63 | 33,76 | -0,22% | 94,00 |
| 19.03.2024 | 34,01 | 34,01 | 33,69 | 33,84 | 0,07% | 507,00 |
| 18.03.2024 | 33,38 | 33,84 | 33,05 | 33,81 | 1,41% | 4.787,00 |
| 15.03.2024 | 33,54 | 33,88 | 33,26 | 33,34 | -0,42% | 501,00 |
| 14.03.2024 | 33,51 | 33,68 | 33,37 | 33,48 | 0,03% | 267,00 |
| 13.03.2024 | 33,82 | 33,85 | 33,40 | 33,47 | -0,98% | 248,00 |
| 12.03.2024 | 33,92 | 34,10 | 33,69 | 33,80 | -0,34% | 243,00 |
| 11.03.2024 | 34,01 | 34,42 | 33,82 | 33,92 | -0,75% | 775,00 |
| 08.03.2024 | 34,18 | 34,24 | 34,02 | 34,17 | 0,16% | 155,00 |
| 07.03.2024 | 34,27 | 34,46 | 34,08 | 34,12 | -0,61% | 10,00 |
| 06.03.2024 | 34,49 | 34,54 | 34,22 | 34,33 | -0,51% | 230,00 |
| 05.03.2024 | 34,56 | 34,86 | 34,15 | 34,50 | -0,46% | 200,00 |
| 04.03.2024 | 34,43 | 34,71 | 33,85 | 34,66 | 0,73% | 734,00 |
| 01.03.2024 | 34,34 | 34,47 | 34,19 | 34,41 | 0,20% | 3,00 |
| 29.02.2024 | 33,96 | 34,45 | 33,85 | 34,34 | 0,44% | 180,00 |
| 28.02.2024 | 34,33 | 34,42 | 34,14 | 34,19 | -0,32% | 367,00 |
| 27.02.2024 | 34,20 | 34,38 | 34,14 | 34,30 | 0,23% | - |
| 26.02.2024 | 34,35 | 34,46 | 34,05 | 34,22 | -0,52% | 982,00 |
| 23.02.2024 | 34,31 | 34,59 | 34,21 | 34,40 | 0,20% | 726,00 |
| 22.02.2024 | 34,34 | 34,43 | 34,05 | 34,33 | 0,37% | 472,00 |
| 21.02.2024 | 34,20 | 34,34 | 33,70 | 34,21 | 0,21% | 515,00 |
| 20.02.2024 | 34,26 | 34,35 | 34,03 | 34,14 | -0,55% | 362,00 |
| 19.02.2024 | 34,31 | 34,37 | 34,28 | 34,33 | -0,04% | - |
| 16.02.2024 | 34,33 | 34,50 | 34,25 | 34,34 | -0,04% | 159,00 |
| 15.02.2024 | 34,59 | 34,61 | 34,36 | 34,36 | -0,64% | 63,00 |
| 14.02.2024 | 34,58 | 34,70 | 34,54 | 34,58 | -0,09% | 29,00 |
| 13.02.2024 | 34,32 | 34,63 | 34,22 | 34,61 | 0,68% | 230,00 |
| 12.02.2024 | 34,62 | 34,62 | 34,23 | 34,37 | 0,22% | 67,00 |
| 09.02.2024 | 34,36 | 34,42 | 34,17 | 34,30 | 0,03% | 255,00 |
| 08.02.2024 | 34,34 | 34,52 | 34,23 | 34,29 | -0,29% | 168,00 |
| 07.02.2024 | 34,46 | 34,59 | 34,17 | 34,39 | 0,06% | 324,00 |
| 06.02.2024 | 34,33 | 34,52 | 34,31 | 34,37 | -0,04% | 15,00 |
| 05.02.2024 | 34,21 | 34,48 | 33,98 | 34,38 | 0,44% | 806,00 |
| 02.02.2024 | 34,02 | 34,32 | 33,82 | 34,23 | 0,93% | 563,00 |
| 01.02.2024 | 34,32 | 34,44 | 33,89 | 33,92 | -0,99% | 259,00 |
| 31.01.2024 | 34,38 | 34,47 | 34,03 | 34,26 | -0,23% | 973,00 |
| 30.01.2024 | 34,47 | 34,80 | 34,26 | 34,34 | -0,01% | 406,00 |
| 29.01.2024 | 34,31 | 34,70 | 34,08 | 34,34 | 0,20% | 93,00 |
| 26.01.2024 | 34,30 | 34,35 | 34,10 | 34,27 | -0,41% | 15,00 |
| 25.01.2024 | 34,27 | 34,44 | 34,08 | 34,41 | 0,61% | 622,00 |
| 24.01.2024 | 34,49 | 34,49 | 34,13 | 34,20 | -0,62% | 2.011,00 |
| 23.01.2024 | 34,41 | 34,62 | 34,26 | 34,42 | -0,03% | 1.365,00 |
| 22.01.2024 | 34,28 | 34,48 | 34,24 | 34,43 | 0,23% | 1.356,00 |
| 19.01.2024 | 34,28 | 34,45 | 34,12 | 34,35 | -0,04% | 561,00 |
| 18.01.2024 | 34,18 | 34,45 | 33,96 | 34,36 | 0,44% | 588,00 |
| 17.01.2024 | 34,14 | 34,54 | 34,07 | 34,21 | -0,44% | 916,00 |
| 16.01.2024 | 34,48 | 34,69 | 34,21 | 34,36 | -0,32% | 1.183,00 |
| 15.01.2024 | 34,31 | 34,69 | 34,20 | 34,47 | 0,61% | 522,00 |
| 12.01.2024 | 34,12 | 34,72 | 34,12 | 34,26 | -0,25% | 1.535,00 |
| 11.01.2024 | 34,50 | 35,65 | 33,85 | 34,35 | 0,19% | 12.559,00 |
| 10.01.2024 | 35,25 | 36,00 | 33,72 | 34,28 | 1,99% | 18.590,00 |
| 09.01.2024 | 34,31 | 34,64 | 33,02 | 33,61 | 21,95% | 14.575,00 |
| 08.01.2024 | 27,22 | 27,71 | 27,19 | 27,56 | 0,88% | 150,00 |
| 05.01.2024 | 27,22 | 27,49 | 26,83 | 27,32 | 0,37% | 250,00 |
| 04.01.2024 | 27,49 | 27,53 | 27,18 | 27,22 | -0,87% | 150,00 |
| 03.01.2024 | 26,75 | 27,81 | 26,57 | 27,46 | 2,41% | 390,00 |
| 02.01.2024 | 27,00 | 27,01 | 26,39 | 26,82 | 0,47% | 395,00 |
| 29.12.2023 | 26,67 | 26,73 | 26,62 | 26,69 | 0,07% | - |
| 28.12.2023 | 26,51 | 26,70 | 26,28 | 26,67 | 0,62% | - |
| 27.12.2023 | 26,82 | 26,83 | 26,44 | 26,51 | -0,90% | 14,00 |
| 22.12.2023 | 26,48 | 27,04 | 26,40 | 26,75 | 0,70% | 225,00 |
| 21.12.2023 | 26,63 | 26,69 | 26,36 | 26,56 | -0,15% | 112,00 |
| 20.12.2023 | 26,84 | 26,93 | 26,56 | 26,60 | -0,73% | 99,00 |
| 19.12.2023 | 26,81 | 26,92 | 26,60 | 26,80 | -0,09% | 7,00 |
| 18.12.2023 | 26,91 | 27,01 | 26,61 | 26,82 | -0,39% | 130,00 |
| 15.12.2023 | 26,96 | 27,22 | 26,78 | 26,93 | 0,09% | 143,00 |
| 14.12.2023 | 27,00 | 27,13 | 26,65 | 26,90 | -0,20% | 65,00 |
| 13.12.2023 | 27,24 | 27,27 | 26,67 | 26,96 | -0,72% | 50,00 |
| 12.12.2023 | 27,26 | 27,44 | 26,98 | 27,15 | -0,46% | 300,00 |
| 11.12.2023 | 26,93 | 27,47 | 26,87 | 27,28 | 1,26% | - |
| 08.12.2023 | 26,77 | 27,07 | 26,43 | 26,94 | 0,88% | 28,00 |
| 07.12.2023 | 26,75 | 27,20 | 26,55 | 26,70 | -0,22% | 178,00 |
| 06.12.2023 | 26,67 | 27,10 | 26,54 | 26,76 | 0,45% | 18,00 |
| 05.12.2023 | 26,60 | 26,75 | 26,41 | 26,64 | -0,13% | 267,00 |
| 04.12.2023 | 26,25 | 26,77 | 26,11 | 26,68 | 1,68% | 286,00 |
| 01.12.2023 | 26,10 | 26,41 | 25,98 | 26,24 | 0,29% | 21,00 |
| 30.11.2023 | 25,41 | 26,18 | 25,40 | 26,16 | 2,37% | - |
| 29.11.2023 | 25,04 | 25,73 | 25,03 | 25,56 | 2,18% | - |