Echtzeit-Aktienkurs Juniper Networks
Bid:
Ask:
Aktienkurse zur Juniper Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,15 | 23,59 | 0,00 | 23,27 | -1,61% | - |
| 25.02.2021 | 23,82 | 23,89 | 0,00 | 23,65 | -0,40% | - |
| 24.02.2021 | 23,58 | 23,83 | 23,51 | 23,75 | 0,59% | - |
| 23.02.2021 | 23,58 | 23,81 | 0,00 | 23,61 | -1,71% | - |
| 22.02.2021 | 23,76 | 24,13 | 23,59 | 24,02 | 0,21% | - |
| 19.02.2021 | 24,09 | 24,20 | 23,96 | 23,97 | -0,35% | - |
| 18.02.2021 | 24,18 | 24,29 | 24,02 | 24,05 | -0,60% | - |
| 17.02.2021 | 24,18 | 24,20 | 24,18 | 24,20 | -1,02% | - |
| 16.02.2021 | 24,17 | 24,53 | 23,87 | 24,45 | -3,19% | - |
| 12.02.2021 | 25,71 | 25,78 | 25,02 | 25,25 | -1,94% | - |
| 11.02.2021 | 25,63 | 25,78 | 25,44 | 25,75 | 1,18% | - |
| 10.02.2021 | 25,29 | 25,48 | 25,10 | 25,45 | -0,22% | - |
| 09.02.2021 | 25,26 | 25,57 | 0,00 | 25,51 | 1,41% | - |
| 08.02.2021 | 25,07 | 25,18 | 24,98 | 25,15 | 2,42% | - |
| 05.02.2021 | 24,49 | 24,65 | 24,49 | 24,56 | 0,61% | - |
| 04.02.2021 | 24,52 | 24,67 | 0,00 | 24,41 | 0,00% | - |
| 03.02.2021 | 24,01 | 24,55 | 23,89 | 24,41 | 0,66% | - |
| 02.02.2021 | 24,24 | 24,41 | 23,93 | 24,25 | -2,16% | - |
| 01.02.2021 | 24,15 | 24,97 | 24,14 | 24,78 | 1,33% | - |
| 29.01.2021 | 24,45 | 24,46 | 24,45 | 24,46 | -6,27% | - |
| 28.01.2021 | 26,59 | 26,63 | 26,00 | 26,09 | -5,32% | - |
| 27.01.2021 | 26,63 | 27,82 | 26,20 | 27,56 | 5,84% | - |
| 26.01.2021 | 25,50 | 26,10 | 25,49 | 26,04 | 2,50% | - |
| 25.01.2021 | 25,59 | 25,73 | 0,00 | 25,40 | 1,42% | - |
| 22.01.2021 | 25,05 | 25,05 | 25,05 | 25,05 | -0,83% | - |
| 21.01.2021 | 25,41 | 25,54 | 25,14 | 25,26 | 0,60% | - |
| 20.01.2021 | 25,11 | 25,11 | 25,11 | 25,11 | 2,47% | - |
| 19.01.2021 | 24,33 | 24,55 | 24,31 | 24,50 | 0,31% | - |
| 15.01.2021 | 24,17 | 24,53 | 24,15 | 24,43 | 0,95% | - |
| 14.01.2021 | 24,03 | 24,31 | 23,94 | 24,20 | 3,11% | - |
| 13.01.2021 | 23,49 | 23,57 | 23,23 | 23,47 | -1,39% | - |
| 12.01.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,08% | - |
| 11.01.2021 | 23,72 | 23,93 | 23,71 | 23,78 | -0,17% | - |
| 08.01.2021 | 24,00 | 24,21 | 23,79 | 23,82 | -0,25% | - |
| 07.01.2021 | 23,75 | 24,00 | 23,72 | 23,88 | 1,27% | - |
| 06.01.2021 | 23,62 | 23,82 | 23,53 | 23,58 | 1,07% | - |
| 05.01.2021 | 22,78 | 23,53 | 22,71 | 23,33 | 3,09% | - |
| 04.01.2021 | 22,65 | 22,66 | 22,39 | 22,63 | 0,53% | - |
| 31.12.2020 | 22,21 | 22,54 | 22,20 | 22,51 | 1,63% | - |
| 30.12.2020 | 22,17 | 22,31 | 22,12 | 22,15 | -0,23% | - |
| 29.12.2020 | 22,40 | 22,43 | 22,10 | 22,20 | -1,60% | - |
| 28.12.2020 | 22,90 | 22,90 | 22,45 | 22,56 | 0,85% | - |
| 24.12.2020 | 22,31 | 22,40 | 21,78 | 22,37 | 0,09% | - |
| 23.12.2020 | 22,40 | 22,56 | 22,34 | 22,35 | -0,04% | - |
| 22.12.2020 | 22,31 | 22,63 | 22,28 | 22,36 | -0,40% | - |
| 21.12.2020 | 22,03 | 22,51 | 22,00 | 22,45 | -1,01% | - |
| 18.12.2020 | 22,44 | 22,78 | 22,39 | 22,68 | 2,16% | - |
| 17.12.2020 | 22,26 | 22,27 | 22,04 | 22,20 | 0,00% | - |
| 16.12.2020 | 22,37 | 22,47 | 22,19 | 22,20 | -0,36% | - |
| 15.12.2020 | 22,28 | 22,28 | 22,28 | 22,28 | 0,91% | - |
| 14.12.2020 | 22,08 | 22,08 | 22,08 | 22,08 | 0,68% | - |
| 11.12.2020 | 21,88 | 22,02 | 21,77 | 21,93 | -0,32% | - |
| 10.12.2020 | 21,99 | 22,05 | 21,93 | 22,00 | 0,37% | - |
| 09.12.2020 | 21,79 | 21,95 | 21,52 | 21,92 | 1,43% | - |
| 08.12.2020 | 21,75 | 21,75 | 21,14 | 21,61 | -7,59% | - |
| 07.12.2020 | 22,19 | 23,38 | 22,04 | 23,38 | 6,49% | - |
| 04.12.2020 | 21,80 | 22,01 | 21,73 | 21,96 | 1,74% | - |
| 03.12.2020 | 21,42 | 21,68 | 21,42 | 21,58 | -0,37% | - |
| 02.12.2020 | 21,83 | 21,84 | 0,00 | 21,66 | -0,85% | - |
| 01.12.2020 | 21,91 | 22,06 | 21,73 | 21,85 | 1,20% | - |
| 30.11.2020 | 21,68 | 21,70 | 19,77 | 21,59 | -0,46% | - |
| 27.11.2020 | 22,15 | 22,36 | 21,69 | 21,69 | -1,57% | - |
| 25.11.2020 | 22,00 | 22,04 | 22,00 | 22,03 | -1,06% | - |
| 24.11.2020 | 22,15 | 22,30 | 22,11 | 22,27 | 1,69% | - |
| 23.11.2020 | 21,62 | 21,95 | 21,52 | 21,90 | 1,39% | - |
| 20.11.2020 | 21,76 | 21,78 | 21,60 | 21,60 | -1,53% | - |
| 19.11.2020 | 21,72 | 21,97 | 21,68 | 21,93 | 0,16% | - |
| 18.11.2020 | 22,20 | 22,24 | 21,86 | 21,90 | -1,40% | - |
| 17.11.2020 | 22,31 | 22,43 | 0,00 | 22,21 | -0,54% | - |
| 16.11.2020 | 22,34 | 22,34 | 22,33 | 22,33 | 2,20% | - |
| 13.11.2020 | 21,71 | 21,93 | 21,59 | 21,85 | 2,68% | - |
| 12.11.2020 | 21,31 | 21,47 | 21,08 | 21,28 | -1,12% | - |
| 11.11.2020 | 21,34 | 21,52 | 21,28 | 21,52 | 0,23% | - |
| 10.11.2020 | 21,50 | 21,52 | 0,00 | 21,47 | -0,09% | - |
| 09.11.2020 | 21,62 | 21,95 | 21,48 | 21,49 | 4,45% | - |
| 06.11.2020 | 24,43 | 24,43 | 20,39 | 20,57 | 0,29% | - |
| 05.11.2020 | 20,28 | 20,57 | 20,25 | 20,51 | 2,37% | - |
| 04.11.2020 | 20,20 | 20,36 | 19,92 | 20,04 | -0,50% | - |
| 03.11.2020 | 20,27 | 20,45 | 20,02 | 20,14 | 2,65% | - |
| 02.11.2020 | 19,75 | 20,08 | 19,56 | 19,62 | -0,20% | - |
| 30.10.2020 | 19,90 | 19,91 | 19,52 | 19,66 | -0,48% | - |
| 29.10.2020 | 20,64 | 20,66 | 19,75 | 19,75 | -3,68% | - |
| 28.10.2020 | 21,30 | 21,34 | 20,32 | 20,51 | -6,16% | - |
| 27.10.2020 | 21,89 | 22,03 | 21,51 | 21,85 | -0,07% | - |
| 26.10.2020 | 21,80 | 21,88 | 21,45 | 21,87 | -1,93% | - |
| 23.10.2020 | 0,00 | 22,47 | 0,00 | 22,30 | -0,58% | - |
| 22.10.2020 | 21,87 | 22,49 | 21,81 | 22,43 | 2,68% | - |
| 21.10.2020 | 21,95 | 22,04 | 21,75 | 21,84 | -0,48% | - |
| 20.10.2020 | 22,19 | 22,28 | 21,94 | 21,95 | -0,57% | - |
| 19.10.2020 | 22,55 | 22,55 | 21,98 | 22,07 | -1,63% | - |
| 16.10.2020 | 22,28 | 22,53 | 22,25 | 22,44 | -0,27% | - |
| 15.10.2020 | 22,39 | 22,54 | 22,17 | 22,50 | 0,00% | - |
| 14.10.2020 | 22,58 | 22,68 | 22,40 | 22,50 | 0,83% | - |
| 13.10.2020 | 22,31 | 22,31 | 22,31 | 22,31 | -1,35% | - |
| 12.10.2020 | 22,50 | 22,63 | 22,37 | 22,62 | -0,31% | - |
| 09.10.2020 | 22,69 | 22,73 | 22,53 | 22,69 | 0,53% | - |
| 08.10.2020 | 22,53 | 22,77 | 22,44 | 22,57 | 1,26% | - |
| 07.10.2020 | 21,99 | 22,31 | 21,92 | 22,29 | 2,48% | - |
| 06.10.2020 | 21,98 | 22,25 | 0,00 | 21,75 | -1,00% | - |
| 05.10.2020 | 0,00 | 22,01 | 0,00 | 21,97 | 2,90% | - |