Börse:
173,854$
0,33%
Echtzeit-Aktienkurs Agilent Technologies
Bid:
173,506$
Ask:
174,202$
Aktienkurse zur Agilent Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 173,92 | 177,36 | 172,80 | 173,94 | 0,38% | 2.405.719,00 |
| 16.09.2021 | 173,93 | 173,93 | 171,10 | 173,28 | -0,29% | 1.141.995,00 |
| 15.09.2021 | 172,07 | 175,13 | 171,39 | 173,79 | 0,79% | 1.535.318,00 |
| 14.09.2021 | 172,55 | 173,98 | 171,76 | 172,42 | 0,20% | 1.337.413,00 |
| 13.09.2021 | 177,66 | 178,00 | 170,22 | 172,08 | -2,91% | 2.274.484,00 |
| 10.09.2021 | 177,72 | 179,31 | 177,17 | 177,23 | 0,00% | 1.086.308,00 |
| 09.09.2021 | 179,07 | 179,36 | 177,02 | 177,23 | -0,84% | 1.010.046,00 |
| 08.09.2021 | 177,42 | 179,18 | 176,57 | 178,73 | 0,57% | 1.174.601,00 |
| 07.09.2021 | 179,28 | 179,37 | 176,79 | 177,72 | -1,12% | 1.252.069,00 |
| 06.09.2021 | 179,82 | 179,88 | 179,74 | 179,74 | 0,25% | - |
| 03.09.2021 | 177,67 | 179,57 | 177,03 | 179,28 | 0,71% | 971.760,00 |
| 02.09.2021 | 176,45 | 178,34 | 175,70 | 178,02 | 1,46% | 1.194.001,00 |
| 01.09.2021 | 175,04 | 175,74 | 174,38 | 175,45 | -0,01% | 1.428.976,00 |
| 31.08.2021 | 177,10 | 177,19 | 174,83 | 175,47 | -0,71% | 1.733.269,00 |
| 30.08.2021 | 173,86 | 177,12 | 173,86 | 176,73 | 1,68% | 1.221.481,00 |
| 27.08.2021 | 174,03 | 175,10 | 172,99 | 173,81 | 0,13% | 1.185.870,00 |
| 26.08.2021 | 173,39 | 174,47 | 172,10 | 173,59 | 0,17% | 1.273.360,00 |
| 25.08.2021 | 170,07 | 173,54 | 170,07 | 173,30 | 1,60% | 1.411.986,00 |
| 24.08.2021 | 170,23 | 171,21 | 169,22 | 170,57 | 0,34% | 1.238.618,00 |
| 23.08.2021 | 169,43 | 170,57 | 168,13 | 170,00 | 1,11% | 2.061.439,00 |
| 20.08.2021 | 167,83 | 170,74 | 167,05 | 168,13 | 0,27% | 2.023.469,00 |
| 19.08.2021 | 161,74 | 169,08 | 161,61 | 167,67 | 2,85% | 2.179.741,00 |
| 18.08.2021 | 163,20 | 165,36 | 162,09 | 163,02 | 1,31% | 2.860.938,00 |
| 17.08.2021 | 161,73 | 161,84 | 159,30 | 160,91 | -0,72% | 2.614.179,00 |
| 16.08.2021 | 159,39 | 162,52 | 158,50 | 162,07 | 1,78% | 2.154.532,00 |
| 13.08.2021 | 158,40 | 159,27 | 157,39 | 159,23 | 0,68% | 1.733.181,00 |
| 12.08.2021 | 156,51 | 158,52 | 156,12 | 158,15 | 1,04% | 1.376.083,00 |
| 11.08.2021 | 156,69 | 156,99 | 155,85 | 156,52 | 0,00% | 1.402.559,00 |
| 10.08.2021 | 156,92 | 157,61 | 155,90 | 156,52 | -0,01% | 1.575.880,00 |
| 09.08.2021 | 156,08 | 156,80 | 155,01 | 156,54 | 0,54% | 980.968,00 |
| 06.08.2021 | 154,76 | 155,89 | 154,47 | 155,70 | 0,43% | 1.209.255,00 |
| 05.08.2021 | 154,46 | 155,16 | 153,34 | 155,04 | 0,50% | 1.667.633,00 |
| 04.08.2021 | 153,96 | 154,71 | 153,49 | 154,27 | 0,27% | 1.786.735,00 |
| 03.08.2021 | 153,71 | 153,97 | 152,76 | 153,86 | 0,52% | 1.859.655,00 |
| 02.08.2021 | 154,05 | 154,30 | 152,52 | 153,07 | -0,10% | 1.438.321,00 |
| 30.07.2021 | 152,52 | 153,60 | 152,02 | 153,23 | 0,37% | 2.310.071,00 |
| 29.07.2021 | 151,99 | 153,46 | 151,42 | 152,67 | 0,80% | 1.527.271,00 |
| 28.07.2021 | 150,00 | 151,97 | 149,50 | 151,46 | 1,01% | 2.179.785,00 |
| 27.07.2021 | 149,29 | 150,00 | 148,86 | 149,95 | -0,20% | 2.085.729,00 |
| 26.07.2021 | 151,73 | 152,17 | 149,77 | 150,25 | -1,35% | 1.767.670,00 |
| 23.07.2021 | 150,59 | 152,41 | 150,43 | 152,31 | 1,34% | 2.132.038,00 |
| 22.07.2021 | 149,71 | 150,50 | 148,67 | 150,30 | 0,91% | 1.972.884,00 |
| 21.07.2021 | 149,49 | 149,91 | 147,60 | 148,95 | -0,23% | 2.255.711,00 |
| 20.07.2021 | 148,45 | 151,25 | 147,83 | 149,30 | 1,17% | 2.245.988,00 |
| 19.07.2021 | 147,66 | 147,97 | 146,95 | 147,58 | -0,91% | 1.835.098,00 |
| 16.07.2021 | 149,33 | 149,82 | 148,27 | 148,93 | -0,02% | 2.169.757,00 |
| 15.07.2021 | 148,34 | 149,31 | 147,84 | 148,96 | 0,22% | 1.733.572,00 |
| 14.07.2021 | 149,86 | 149,87 | 148,46 | 148,63 | -0,43% | 1.218.451,00 |
| 13.07.2021 | 149,11 | 149,54 | 148,19 | 149,27 | -0,16% | 1.456.502,00 |
| 12.07.2021 | 150,65 | 151,00 | 149,17 | 149,51 | -0,35% | 1.480.456,00 |
| 09.07.2021 | 149,49 | 150,23 | 148,92 | 150,03 | 0,81% | 1.596.790,00 |
| 08.07.2021 | 148,07 | 148,96 | 147,28 | 148,83 | -0,44% | 1.891.736,00 |
| 07.07.2021 | 149,59 | 149,62 | 148,09 | 149,49 | 0,34% | 2.286.351,00 |
| 06.07.2021 | 149,23 | 149,23 | 148,48 | 148,98 | 0,11% | 1.973.342,00 |
| 02.07.2021 | 148,11 | 148,89 | 147,25 | 148,82 | 0,70% | 1.400.683,00 |
| 01.07.2021 | 147,77 | 148,37 | 147,02 | 147,79 | -0,01% | 1.426.535,00 |
| 30.06.2021 | 148,68 | 148,78 | 146,66 | 147,81 | -0,67% | 1.259.303,00 |
| 29.06.2021 | 147,57 | 148,84 | 147,52 | 148,81 | 0,59% | 765.654,00 |
| 28.06.2021 | 147,63 | 148,04 | 146,43 | 147,93 | 0,44% | 1.645.037,00 |
| 25.06.2021 | 147,01 | 147,76 | 146,21 | 147,28 | 0,42% | 8.445.127,00 |
| 24.06.2021 | 147,92 | 148,33 | 146,57 | 146,67 | -0,39% | 1.426.785,00 |
| 23.06.2021 | 146,72 | 148,06 | 146,43 | 147,24 | 0,42% | 1.455.656,00 |
| 22.06.2021 | 146,37 | 147,68 | 145,83 | 146,63 | 0,15% | 1.366.205,00 |
| 21.06.2021 | 145,42 | 146,69 | 143,73 | 146,41 | 0,97% | 1.266.066,00 |
| 18.06.2021 | 146,31 | 146,83 | 144,94 | 145,01 | -1,30% | 3.220.680,00 |
| 17.06.2021 | 143,49 | 147,68 | 143,49 | 146,92 | 2,32% | 2.822.452,00 |
| 16.06.2021 | 144,66 | 145,08 | 142,92 | 143,59 | -0,71% | 1.680.754,00 |
| 15.06.2021 | 144,85 | 145,16 | 144,04 | 144,62 | 0,16% | 1.035.800,00 |
| 14.06.2021 | 143,50 | 144,43 | 142,76 | 144,39 | 0,60% | 934.184,00 |
| 11.06.2021 | 143,36 | 143,60 | 141,90 | 143,53 | 0,33% | 995.129,00 |
| 10.06.2021 | 140,32 | 143,35 | 140,01 | 143,06 | 2,09% | 1.462.432,00 |
| 09.06.2021 | 139,13 | 140,37 | 138,87 | 140,13 | 0,99% | 961.367,00 |
| 08.06.2021 | 138,60 | 138,92 | 137,57 | 138,75 | 0,80% | 1.143.859,00 |
| 07.06.2021 | 138,09 | 138,58 | 137,37 | 137,65 | -0,18% | 935.962,00 |
| 04.06.2021 | 137,70 | 138,41 | 137,38 | 137,90 | 1,12% | 1.069.659,00 |
| 03.06.2021 | 136,00 | 136,91 | 135,74 | 136,37 | -0,15% | 1.228.739,00 |
| 02.06.2021 | 137,12 | 138,22 | 135,88 | 136,57 | -0,46% | 1.395.730,00 |
| 01.06.2021 | 139,17 | 140,32 | 135,57 | 137,20 | -0,67% | 2.015.768,00 |
| 28.05.2021 | 138,60 | 139,21 | 138,00 | 138,13 | 0,43% | 1.264.413,00 |
| 27.05.2021 | 133,32 | 138,14 | 133,16 | 137,54 | 3,19% | 3.699.620,00 |
| 26.05.2021 | 136,30 | 138,00 | 133,25 | 133,29 | 0,05% | 2.498.437,00 |
| 25.05.2021 | 133,41 | 134,80 | 133,01 | 133,23 | -0,08% | 1.890.576,00 |
| 24.05.2021 | 133,51 | 134,41 | 132,53 | 133,34 | 0,79% | 1.312.632,00 |
| 21.05.2021 | 132,67 | 134,13 | 132,22 | 132,30 | 0,11% | 1.445.930,00 |
| 20.05.2021 | 130,61 | 132,79 | 130,61 | 132,15 | 1,49% | 1.035.108,00 |
| 19.05.2021 | 127,60 | 130,28 | 127,13 | 130,21 | 1,13% | 1.119.359,00 |
| 18.05.2021 | 129,95 | 129,95 | 128,68 | 128,75 | -1,05% | 1.765.787,00 |
| 17.05.2021 | 130,84 | 131,05 | 129,91 | 130,11 | -0,79% | 886.731,00 |
| 14.05.2021 | 130,47 | 131,69 | 130,45 | 131,15 | 0,87% | 770.649,00 |
| 13.05.2021 | 129,61 | 130,76 | 129,26 | 130,02 | 1,07% | 800.423,00 |
| 12.05.2021 | 130,34 | 131,16 | 128,47 | 128,64 | -2,12% | 1.155.299,00 |
| 11.05.2021 | 130,27 | 131,84 | 129,30 | 131,42 | -0,34% | 1.336.054,00 |
| 10.05.2021 | 133,76 | 133,93 | 131,76 | 131,87 | -1,52% | 1.029.607,00 |
| 07.05.2021 | 133,19 | 134,82 | 133,19 | 133,90 | 1,13% | 1.029.535,00 |
| 06.05.2021 | 132,31 | 132,60 | 130,77 | 132,40 | -0,73% | 1.148.722,00 |
| 05.05.2021 | 132,09 | 134,09 | 132,57 | 133,37 | 1,89% | 1.151.558,00 |
| 04.05.2021 | 132,12 | 132,51 | 130,35 | 130,90 | -1,72% | 1.734.834,00 |
| 03.05.2021 | 134,29 | 134,31 | 132,61 | 133,19 | -0,34% | 1.030.606,00 |
| 30.04.2021 | 133,90 | 134,66 | 133,15 | 133,64 | -0,38% | 1.456.156,00 |
| 29.04.2021 | 135,41 | 135,41 | 133,54 | 134,15 | -0,48% | 2.135.856,00 |