Börse:
123,150$
-0,62%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
122,863$
Ask:
123,438$
Aktienkurse zur Agilent Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 125,50 | 125,95 | 123,87 | 123,92 | -1,24% | 1.473.789,00 |
| 25.01.2021 | 126,69 | 127,48 | 124,43 | 125,48 | -0,67% | 1.334.624,00 |
| 22.01.2021 | 127,08 | 127,80 | 126,30 | 126,33 | -0,53% | 1.438.728,00 |
| 21.01.2021 | 127,77 | 128,78 | 126,42 | 127,00 | -0,87% | 1.612.125,00 |
| 20.01.2021 | 127,71 | 128,92 | 127,36 | 128,11 | 0,60% | 1.842.980,00 |
| 19.01.2021 | 127,38 | 127,80 | 126,29 | 127,35 | 0,90% | 1.677.240,00 |
| 15.01.2021 | 125,94 | 127,12 | 124,74 | 126,21 | 0,14% | 2.115.363,00 |
| 14.01.2021 | 127,27 | 128,19 | 125,82 | 126,03 | -0,75% | 924.869,00 |
| 13.01.2021 | 127,46 | 128,05 | 126,74 | 126,98 | 0,01% | 1.530.403,00 |
| 12.01.2021 | 128,33 | 128,38 | 126,20 | 126,97 | -0,92% | 1.826.382,00 |
| 11.01.2021 | 126,45 | 129,34 | 126,23 | 128,15 | 0,86% | 1.746.955,00 |
| 08.01.2021 | 126,49 | 127,64 | 125,85 | 127,06 | 0,71% | 1.577.237,00 |
| 07.01.2021 | 124,33 | 127,48 | 124,11 | 126,16 | 2,66% | 1.775.882,00 |
| 06.01.2021 | 118,69 | 123,88 | 118,21 | 122,89 | 2,74% | 2.428.483,00 |
| 05.01.2021 | 118,48 | 120,32 | 118,07 | 119,61 | 0,82% | 2.343.967,00 |
| 04.01.2021 | 118,94 | 120,09 | 117,11 | 118,64 | 0,13% | 2.030.667,00 |
| 31.12.2020 | 117,59 | 118,60 | 116,60 | 118,49 | 0,94% | 1.307.192,00 |
| 30.12.2020 | 117,86 | 118,90 | 117,33 | 117,39 | 0,14% | 1.127.009,00 |
| 29.12.2020 | 118,56 | 119,12 | 116,83 | 117,23 | -0,51% | 1.007.399,00 |
| 28.12.2020 | 118,51 | 118,78 | 116,67 | 117,83 | 0,44% | 1.003.079,00 |
| 24.12.2020 | 117,04 | 118,37 | 116,84 | 117,31 | 0,01% | 733.587,00 |
| 23.12.2020 | 118,00 | 118,89 | 117,22 | 117,30 | -0,06% | 1.202.061,00 |
| 22.12.2020 | 118,00 | 118,43 | 116,85 | 117,37 | -0,35% | 1.670.440,00 |
| 21.12.2020 | 117,70 | 118,45 | 115,96 | 117,78 | -1,27% | 2.081.968,00 |
| 18.12.2020 | 119,23 | 119,86 | 118,44 | 119,30 | 0,28% | 3.911.781,00 |
| 17.12.2020 | 118,05 | 119,39 | 117,04 | 118,97 | 1,48% | 2.166.714,00 |
| 16.12.2020 | 117,58 | 117,74 | 116,40 | 117,24 | -0,13% | 1.698.574,00 |
| 15.12.2020 | 117,30 | 118,04 | 116,85 | 117,39 | 0,56% | 1.973.780,00 |
| 14.12.2020 | 118,61 | 120,24 | 116,74 | 116,74 | -1,47% | 1.395.241,00 |
| 11.12.2020 | 118,67 | 119,06 | 117,29 | 118,48 | -0,28% | 1.400.768,00 |
| 10.12.2020 | 116,94 | 119,90 | 116,34 | 118,81 | 2,07% | 1.630.537,00 |
| 09.12.2020 | 116,38 | 116,96 | 114,48 | 116,40 | -0,52% | 1.717.610,00 |
| 08.12.2020 | 114,34 | 117,34 | 114,33 | 117,01 | 2,28% | 1.320.639,00 |
| 07.12.2020 | 115,20 | 116,44 | 114,12 | 114,40 | -0,65% | 2.076.739,00 |
| 04.12.2020 | 113,60 | 115,24 | 113,45 | 115,15 | 1,38% | 1.118.130,00 |
| 03.12.2020 | 114,15 | 115,42 | 113,16 | 113,58 | -0,86% | 1.511.353,00 |
| 02.12.2020 | 115,63 | 115,95 | 114,13 | 114,57 | -0,68% | 1.735.789,00 |
| 01.12.2020 | 117,58 | 118,38 | 115,04 | 115,36 | -1,32% | 1.753.671,00 |
| 30.11.2020 | 113,89 | 117,07 | 113,67 | 116,90 | 2,46% | 3.778.434,00 |
| 27.11.2020 | 113,77 | 114,98 | 112,94 | 114,09 | -0,23% | 853.825,00 |
| 25.11.2020 | 116,09 | 116,96 | 113,41 | 114,35 | -0,29% | 2.862.483,00 |
| 24.11.2020 | 118,96 | 118,96 | 111,43 | 114,68 | 2,20% | 5.559.774,00 |
| 23.11.2020 | 111,40 | 112,42 | 109,56 | 112,21 | 1,19% | 3.258.707,00 |
| 20.11.2020 | 108,64 | 112,30 | 108,32 | 110,89 | 2,03% | 2.775.652,00 |
| 19.11.2020 | 106,74 | 108,96 | 105,19 | 108,68 | 2,58% | 1.886.381,00 |
| 18.11.2020 | 109,55 | 109,88 | 105,73 | 105,95 | -3,56% | 2.048.056,00 |
| 17.11.2020 | 110,50 | 110,77 | 109,25 | 109,86 | -0,37% | 1.571.458,00 |
| 16.11.2020 | 111,00 | 111,49 | 109,47 | 110,27 | 0,09% | 1.656.148,00 |
| 13.11.2020 | 110,46 | 111,54 | 109,78 | 110,17 | 0,67% | 1.356.781,00 |
| 12.11.2020 | 109,40 | 111,01 | 108,90 | 109,44 | 0,03% | 1.094.278,00 |
| 11.11.2020 | 111,14 | 111,79 | 108,84 | 109,41 | -0,72% | 1.792.823,00 |
| 10.11.2020 | 112,82 | 112,91 | 108,99 | 110,20 | -2,04% | 2.124.829,00 |
| 09.11.2020 | 116,16 | 117,50 | 112,39 | 112,50 | -0,04% | 2.178.042,00 |
| 06.11.2020 | 110,76 | 113,35 | 110,33 | 112,54 | 1,99% | 1.036.556,00 |
| 05.11.2020 | 110,57 | 111,93 | 109,67 | 110,34 | 1,71% | 1.143.082,00 |
| 04.11.2020 | 108,07 | 109,80 | 107,24 | 108,49 | 1,36% | 1.357.382,00 |
| 03.11.2020 | 106,43 | 108,11 | 106,14 | 107,03 | 1,70% | 1.175.149,00 |
| 02.11.2020 | 103,52 | 105,35 | 103,29 | 105,24 | 3,09% | 1.572.506,00 |
| 30.10.2020 | 101,77 | 102,35 | 100,65 | 102,09 | 0,07% | 2.310.001,00 |
| 29.10.2020 | 102,27 | 103,06 | 100,77 | 102,02 | 0,35% | 1.421.852,00 |
| 28.10.2020 | 104,42 | 105,37 | 101,58 | 101,66 | -4,13% | 1.180.759,00 |
| 27.10.2020 | 105,11 | 106,66 | 105,11 | 106,04 | 1,35% | 1.111.491,00 |
| 26.10.2020 | 105,39 | 105,82 | 103,75 | 104,63 | -1,45% | 1.101.954,00 |
| 23.10.2020 | 107,23 | 107,38 | 105,47 | 106,17 | -0,56% | 833.937,00 |
| 22.10.2020 | 105,32 | 107,09 | 105,11 | 106,77 | 1,85% | 1.064.683,00 |
| 21.10.2020 | 105,92 | 106,69 | 104,12 | 104,83 | -0,74% | 893.965,00 |
| 20.10.2020 | 105,89 | 106,94 | 105,56 | 105,61 | 0,11% | 770.994,00 |
| 19.10.2020 | 106,78 | 107,62 | 105,24 | 105,49 | -1,13% | 635.992,00 |
| 16.10.2020 | 105,95 | 107,54 | 105,71 | 106,70 | 1,31% | 1.039.366,00 |
| 15.10.2020 | 104,10 | 105,72 | 103,88 | 105,32 | 0,25% | 722.985,00 |
| 14.10.2020 | 105,49 | 106,67 | 104,92 | 105,06 | -0,34% | 906.705,00 |
| 13.10.2020 | 105,44 | 106,01 | 104,96 | 105,42 | -0,01% | 915.482,00 |
| 12.10.2020 | 106,45 | 107,00 | 105,32 | 105,43 | -0,31% | 1.003.703,00 |
| 09.10.2020 | 104,83 | 106,10 | 104,55 | 105,76 | 1,54% | 708.966,00 |
| 08.10.2020 | 104,20 | 104,39 | 103,13 | 104,16 | 0,27% | 765.334,00 |
| 07.10.2020 | 102,47 | 104,75 | 102,42 | 103,88 | 2,21% | 1.322.141,00 |
| 06.10.2020 | 103,12 | 103,33 | 101,48 | 101,63 | -1,44% | 1.078.014,00 |
| 05.10.2020 | 100,99 | 103,46 | 100,96 | 103,12 | 3,11% | 803.927,00 |
| 02.10.2020 | 100,21 | 101,28 | 99,81 | 100,01 | -1,20% | 712.248,00 |
| 01.10.2020 | 101,77 | 102,41 | 100,54 | 101,22 | 0,28% | 723.579,00 |
| 30.09.2020 | 100,54 | 101,89 | 100,31 | 100,94 | 0,72% | 1.362.186,00 |
| 29.09.2020 | 99,79 | 101,33 | 99,59 | 100,22 | 0,71% | 722.378,00 |
| 28.09.2020 | 98,64 | 99,73 | 98,12 | 99,51 | 1,86% | 1.336.568,00 |
| 25.09.2020 | 95,96 | 98,14 | 95,77 | 97,69 | 1,40% | 1.028.618,00 |
| 24.09.2020 | 96,57 | 96,97 | 95,44 | 96,34 | -0,59% | 1.157.571,00 |
| 23.09.2020 | 98,60 | 98,91 | 96,57 | 96,91 | -1,73% | 1.148.728,00 |
| 22.09.2020 | 97,84 | 98,98 | 97,49 | 98,62 | 0,50% | 845.849,00 |
| 21.09.2020 | 98,18 | 98,56 | 96,50 | 98,13 | -1,26% | 927.860,00 |
| 18.09.2020 | 99,14 | 100,59 | 98,46 | 99,38 | -0,22% | 2.162.445,00 |
| 17.09.2020 | 99,25 | 100,46 | 98,58 | 99,60 | -0,32% | 1.246.412,00 |
| 16.09.2020 | 101,23 | 101,53 | 98,08 | 99,92 | -0,45% | 1.365.682,00 |
| 15.09.2020 | 99,72 | 101,00 | 99,72 | 100,37 | 0,96% | 1.053.823,00 |
| 14.09.2020 | 99,73 | 100,23 | 98,97 | 99,42 | 0,83% | 1.207.651,00 |
| 11.09.2020 | 98,71 | 99,62 | 98,02 | 98,60 | 0,03% | 1.368.561,00 |
| 10.09.2020 | 98,88 | 100,10 | 98,24 | 98,57 | 0,65% | 1.933.185,00 |
| 09.09.2020 | 96,10 | 98,47 | 95,86 | 97,93 | 2,93% | 954.420,00 |
| 08.09.2020 | 96,11 | 96,47 | 94,76 | 95,14 | -1,76% | 1.225.579,00 |
| 04.09.2020 | 100,07 | 100,11 | 95,66 | 96,84 | -2,81% | 1.753.874,00 |
| 03.09.2020 | 103,09 | 103,21 | 99,04 | 99,64 | -3,65% | 1.992.844,00 |
| 02.09.2020 | 101,00 | 103,66 | 100,46 | 103,42 | 2,27% | 1.462.471,00 |