32,205€
0,02%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 32,41 | 32,53 | 32,17 | 32,18 | -0,06% | - |
| 03.05.2024 | 32,35 | 32,35 | 32,20 | 32,20 | -1,29% | - |
| 02.05.2024 | 32,34 | 32,62 | 32,34 | 32,62 | -0,49% | - |
| 30.04.2024 | 32,68 | 32,78 | 32,68 | 32,78 | 0,55% | - |
| 29.04.2024 | 32,09 | 32,60 | 32,09 | 32,60 | 0,71% | - |
| 26.04.2024 | 32,45 | 32,45 | 32,37 | 32,37 | -0,92% | - |
| 25.04.2024 | 32,78 | 32,78 | 32,67 | 32,67 | -0,91% | - |
| 24.04.2024 | 33,46 | 33,46 | 32,97 | 32,97 | -2,02% | - |
| 23.04.2024 | 33,82 | 33,82 | 33,65 | 33,65 | 0,45% | - |
| 22.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,21% | 50,00 |
| 19.04.2024 | 33,85 | 33,91 | 33,85 | 33,91 | -0,79% | - |
| 18.04.2024 | 34,09 | 34,18 | 34,09 | 34,18 | -0,09% | - |
| 17.04.2024 | 34,17 | 34,21 | 34,17 | 34,21 | -0,15% | - |
| 16.04.2024 | 34,15 | 34,26 | 34,15 | 34,26 | -0,44% | - |
| 15.04.2024 | 34,50 | 34,50 | 34,41 | 34,41 | -0,41% | 100,00 |
| 12.04.2024 | 34,33 | 34,55 | 34,33 | 34,55 | 0,58% | - |
| 11.04.2024 | 34,24 | 34,35 | 34,24 | 34,35 | 0,12% | - |
| 10.04.2024 | 34,01 | 34,31 | 34,01 | 34,31 | 0,59% | - |
| 09.04.2024 | 34,06 | 34,11 | 34,06 | 34,11 | 0,03% | - |
| 08.04.2024 | 33,90 | 34,10 | 33,90 | 34,10 | -0,12% | - |
| 05.04.2024 | 34,08 | 34,14 | 34,08 | 34,14 | 0,23% | - |
| 04.04.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,41% | - |
| 03.04.2024 | 34,01 | 34,20 | 34,01 | 34,20 | -0,49% | - |
| 02.04.2024 | 34,18 | 34,37 | 34,18 | 34,37 | 0,09% | - |
| 28.03.2024 | 34,40 | 34,40 | 34,34 | 34,34 | 0,38% | - |
| 27.03.2024 | 34,26 | 34,26 | 34,21 | 34,21 | 0,32% | - |
| 26.03.2024 | 34,00 | 34,10 | 34,00 | 34,10 | -0,03% | 256,00 |
| 25.03.2024 | 34,01 | 34,11 | 34,01 | 34,11 | 1,01% | - |
| 22.03.2024 | 33,77 | 33,77 | 33,77 | 33,77 | 0,75% | - |
| 21.03.2024 | 33,52 | 33,52 | 33,52 | 33,52 | -0,30% | - |
| 20.03.2024 | 33,62 | 33,62 | 33,62 | 33,62 | 0,09% | - |
| 19.03.2024 | 33,43 | 33,68 | 33,43 | 33,59 | 1,36% | 430,00 |
| 18.03.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -0,69% | - |
| 15.03.2024 | 33,51 | 33,51 | 33,37 | 33,37 | -0,36% | 20,00 |
| 14.03.2024 | 33,20 | 33,49 | 33,20 | 33,49 | -0,51% | - |
| 13.03.2024 | 33,60 | 33,66 | 33,60 | 33,66 | -0,38% | 32,00 |
| 12.03.2024 | 33,80 | 33,92 | 33,79 | 33,79 | -0,94% | 150,00 |
| 11.03.2024 | 34,03 | 34,11 | 34,03 | 34,11 | 0,15% | - |
| 08.03.2024 | 34,12 | 34,49 | 34,06 | 34,06 | -0,38% | 150,00 |
| 07.03.2024 | 34,02 | 34,19 | 34,02 | 34,19 | -0,41% | - |
| 06.03.2024 | 34,16 | 34,33 | 34,16 | 34,33 | -0,64% | - |
| 05.03.2024 | 34,43 | 34,55 | 34,43 | 34,55 | 0,61% | - |
| 04.03.2024 | 34,10 | 34,34 | 34,00 | 34,34 | 0,35% | 2.000,00 |
| 01.03.2024 | 34,17 | 34,22 | 34,17 | 34,22 | 0,77% | - |
| 29.02.2024 | 33,85 | 34,00 | 33,85 | 33,96 | -0,85% | 60,00 |
| 28.02.2024 | 34,03 | 34,25 | 34,03 | 34,25 | 0,06% | - |
| 27.02.2024 | 34,03 | 34,23 | 34,03 | 34,23 | -0,12% | - |
| 26.02.2024 | 34,05 | 34,27 | 34,05 | 34,27 | -0,12% | - |
| 23.02.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -0,35% | - |
| 22.02.2024 | 34,22 | 34,43 | 34,22 | 34,43 | 1,15% | 50,00 |
| 21.02.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -0,23% | - |
| 20.02.2024 | 34,12 | 34,12 | 34,12 | 34,12 | 0,00% | - |
| 19.02.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -0,67% | - |
| 16.02.2024 | 34,29 | 34,35 | 34,29 | 34,35 | -0,06% | - |
| 15.02.2024 | 34,53 | 34,53 | 34,37 | 34,37 | -1,24% | - |
| 14.02.2024 | 34,55 | 34,80 | 34,55 | 34,80 | 1,16% | 20,00 |
| 13.02.2024 | 34,29 | 34,40 | 34,29 | 34,40 | 0,29% | - |
| 12.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,09% | - |
| 09.02.2024 | 34,28 | 34,28 | 34,27 | 34,27 | -0,17% | 110,00 |
| 08.02.2024 | 34,19 | 34,33 | 34,06 | 34,33 | -0,49% | 250,00 |
| 07.02.2024 | 34,40 | 34,50 | 34,31 | 34,50 | 0,15% | 13,00 |
| 06.02.2024 | 34,32 | 34,45 | 34,32 | 34,45 | 0,32% | - |
| 05.02.2024 | 34,03 | 34,34 | 33,97 | 34,34 | 0,82% | 110,00 |
| 02.02.2024 | 33,88 | 34,06 | 33,88 | 34,06 | -0,32% | 7,00 |
| 01.02.2024 | 34,13 | 34,17 | 34,13 | 34,17 | 0,44% | - |
| 31.01.2024 | 33,94 | 34,02 | 33,94 | 34,02 | -0,70% | - |
| 30.01.2024 | 34,05 | 34,26 | 34,05 | 34,26 | -0,38% | - |
| 29.01.2024 | 34,13 | 34,39 | 34,13 | 34,39 | 0,73% | - |
| 26.01.2024 | 34,13 | 34,14 | 34,13 | 34,14 | -0,35% | - |
| 25.01.2024 | 34,11 | 34,26 | 34,10 | 34,26 | 0,32% | 20,00 |
| 24.01.2024 | 34,05 | 34,15 | 34,05 | 34,15 | -0,76% | 450,00 |
| 23.01.2024 | 34,27 | 34,41 | 34,27 | 34,41 | 0,23% | - |
| 22.01.2024 | 34,35 | 34,35 | 34,26 | 34,33 | 0,00% | 82,00 |
| 19.01.2024 | 34,15 | 34,33 | 34,15 | 34,33 | 0,23% | - |
| 18.01.2024 | 34,00 | 34,30 | 34,00 | 34,25 | -0,15% | 510,00 |
| 17.01.2024 | 34,06 | 34,30 | 33,50 | 34,30 | -0,49% | 595,00 |
| 16.01.2024 | 34,12 | 34,70 | 34,12 | 34,47 | 0,73% | 100,00 |
| 15.01.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,26% | - |
| 12.01.2024 | 34,36 | 34,36 | 34,31 | 34,31 | 0,26% | - |
| 11.01.2024 | 34,40 | 34,57 | 34,19 | 34,22 | 0,15% | 1.579,00 |
| 10.01.2024 | 34,80 | 34,90 | 33,90 | 34,17 | 1,27% | 1.490,00 |
| 09.01.2024 | 34,00 | 34,34 | 32,42 | 33,74 | 22,07% | 446,00 |
| 08.01.2024 | 27,03 | 27,64 | 27,03 | 27,64 | 1,62% | - |
| 05.01.2024 | 27,05 | 27,20 | 26,94 | 27,20 | -0,66% | 100,00 |
| 04.01.2024 | 27,33 | 27,38 | 27,33 | 27,38 | 1,48% | - |
| 03.01.2024 | 26,60 | 26,98 | 26,60 | 26,98 | 1,35% | - |
| 02.01.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,38% | - |
| 29.12.2023 | 26,52 | 26,52 | 26,52 | 26,52 | 0,61% | - |
| 28.12.2023 | 26,36 | 26,36 | 26,36 | 26,36 | -1,31% | - |
| 27.12.2023 | 26,71 | 26,71 | 26,71 | 26,71 | 1,67% | - |
| 22.12.2023 | 26,27 | 26,27 | 26,27 | 26,27 | -0,79% | - |
| 21.12.2023 | 26,48 | 26,48 | 26,48 | 26,48 | -0,82% | - |
| 20.12.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 0,53% | - |
| 19.12.2023 | 26,56 | 26,56 | 26,56 | 26,56 | -0,75% | - |
| 18.12.2023 | 26,76 | 26,76 | 26,76 | 26,76 | -0,11% | - |
| 15.12.2023 | 26,67 | 26,79 | 26,67 | 26,79 | 0,19% | 20,00 |
| 14.12.2023 | 26,74 | 26,74 | 26,74 | 26,74 | -0,85% | - |
| 13.12.2023 | 26,97 | 26,97 | 26,97 | 26,97 | -1,43% | - |
| 12.12.2023 | 27,11 | 27,36 | 27,11 | 27,36 | 2,59% | 100,00 |
| 11.12.2023 | 26,67 | 26,67 | 26,67 | 26,67 | -1,00% | - |