147,480$
2,13%
Echtzeit-Aktienkurs Agilent Technologies Inc.
Bid:
Ask:
Aktienkurse zur Agilent Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 145,65 | 147,48 | 144,53 | 147,37 | 2,05% | 1.212.197,00 |
26.03.2024 | 145,61 | 146,26 | 144,38 | 144,41 | -0,79% | 2.020.504,00 |
25.03.2024 | 147,54 | 148,07 | 143,78 | 145,56 | -1,28% | 1.698.943,00 |
22.03.2024 | 148,85 | 149,28 | 146,42 | 147,45 | -0,87% | 1.076.551,00 |
21.03.2024 | 147,58 | 150,14 | 147,18 | 148,74 | 0,99% | 1.574.126,00 |
20.03.2024 | 147,21 | 147,71 | 146,38 | 147,28 | -0,07% | 1.526.344,00 |
19.03.2024 | 145,99 | 147,57 | 145,47 | 147,39 | 0,89% | 1.972.136,00 |
18.03.2024 | 147,88 | 148,36 | 145,90 | 146,09 | -0,94% | 2.281.164,00 |
15.03.2024 | 143,99 | 148,65 | 143,99 | 147,48 | 1,56% | 3.775.456,00 |
14.03.2024 | 147,90 | 148,25 | 144,29 | 145,21 | -1,77% | 2.096.980,00 |
13.03.2024 | 148,17 | 149,11 | 147,54 | 147,82 | -0,01% | 2.231.534,00 |
12.03.2024 | 147,61 | 149,48 | 147,24 | 147,84 | 0,37% | 1.191.339,00 |
11.03.2024 | 148,00 | 149,28 | 146,12 | 147,29 | -0,39% | 1.397.577,00 |
08.03.2024 | 149,64 | 151,58 | 147,85 | 147,87 | -0,96% | 1.588.318,00 |
07.03.2024 | 147,09 | 149,64 | 147,09 | 149,31 | 2,11% | 1.934.328,00 |
06.03.2024 | 145,00 | 147,44 | 144,75 | 146,22 | 1,30% | 2.356.757,00 |
05.03.2024 | 143,00 | 146,40 | 143,00 | 144,35 | 1,04% | 2.578.781,00 |
04.03.2024 | 139,15 | 143,49 | 138,81 | 142,86 | 2,73% | 2.166.779,00 |
01.03.2024 | 137,03 | 139,15 | 134,67 | 139,06 | 1,24% | 1.531.000,00 |
29.02.2024 | 137,51 | 138,03 | 135,86 | 137,36 | 0,26% | 2.616.734,00 |
28.02.2024 | 139,88 | 139,88 | 136,35 | 137,01 | 3,36% | 2.518.295,00 |
27.02.2024 | 131,45 | 133,18 | 130,87 | 132,55 | 0,81% | 1.696.643,00 |
26.02.2024 | 131,78 | 132,92 | 130,83 | 131,49 | -0,41% | 1.676.349,00 |
23.02.2024 | 132,80 | 133,36 | 131,57 | 132,03 | 0,01% | 1.877.997,00 |
22.02.2024 | 132,48 | 133,03 | 129,02 | 132,02 | -2,45% | 2.654.308,00 |
21.02.2024 | 133,36 | 135,45 | 133,17 | 135,33 | 0,89% | 1.121.676,00 |
20.02.2024 | 133,67 | 135,33 | 133,58 | 134,14 | -0,52% | 1.563.902,00 |
16.02.2024 | 133,59 | 136,27 | 133,59 | 134,84 | 0,07% | 1.066.838,00 |
15.02.2024 | 132,99 | 135,60 | 132,68 | 134,75 | 1,90% | 1.503.833,00 |
14.02.2024 | 131,00 | 132,33 | 130,21 | 132,24 | 1,91% | 1.388.989,00 |
13.02.2024 | 130,34 | 131,64 | 128,26 | 129,76 | -1,93% | 1.030.411,00 |
12.02.2024 | 133,28 | 133,28 | 130,38 | 132,31 | -0,77% | 1.231.726,00 |
09.02.2024 | 133,93 | 135,23 | 132,76 | 133,34 | -0,54% | 909.735,00 |
08.02.2024 | 132,42 | 134,82 | 132,13 | 134,07 | 0,96% | 1.351.417,00 |
07.02.2024 | 136,52 | 136,91 | 132,34 | 132,79 | -2,26% | 1.756.663,00 |
06.02.2024 | 132,65 | 136,10 | 131,08 | 135,86 | 2,29% | 1.766.487,00 |
05.02.2024 | 132,74 | 134,95 | 132,38 | 132,82 | -0,11% | 2.373.295,00 |
02.02.2024 | 131,84 | 133,92 | 130,31 | 132,97 | -0,06% | 1.066.283,00 |
01.02.2024 | 130,06 | 133,05 | 129,26 | 133,05 | 2,27% | 861.423,00 |
31.01.2024 | 134,61 | 134,62 | 130,00 | 130,10 | -3,11% | 1.100.171,00 |
30.01.2024 | 132,83 | 134,52 | 132,69 | 134,28 | 1,09% | 1.414.456,00 |
29.01.2024 | 131,75 | 132,90 | 131,28 | 132,83 | 1,40% | 1.407.234,00 |
26.01.2024 | 133,71 | 134,23 | 130,64 | 130,99 | 0,85% | 1.319.766,00 |
25.01.2024 | 131,11 | 131,43 | 129,43 | 129,88 | 0,08% | 1.120.934,00 |
24.01.2024 | 132,41 | 132,80 | 129,43 | 129,78 | -1,41% | 1.141.175,00 |
23.01.2024 | 133,64 | 133,94 | 130,33 | 131,64 | -0,69% | 854.769,00 |
22.01.2024 | 131,50 | 132,73 | 131,25 | 132,55 | 1,01% | 1.504.151,00 |
19.01.2024 | 130,17 | 131,99 | 129,21 | 131,22 | 0,58% | 1.523.311,00 |
18.01.2024 | 128,02 | 130,73 | 127,53 | 130,46 | 1,83% | 1.391.029,00 |
17.01.2024 | 129,98 | 130,61 | 126,74 | 128,12 | -1,85% | 1.256.933,00 |
16.01.2024 | 129,14 | 130,81 | 128,60 | 130,53 | -0,01% | 1.381.525,00 |
12.01.2024 | 130,31 | 131,61 | 129,64 | 130,54 | 0,66% | 1.285.227,00 |
11.01.2024 | 130,58 | 130,68 | 127,90 | 129,68 | -1,08% | 2.059.650,00 |
10.01.2024 | 130,58 | 131,16 | 128,36 | 131,09 | 0,31% | 1.323.525,00 |
09.01.2024 | 132,27 | 135,65 | 130,01 | 130,68 | -2,02% | 1.434.952,00 |
08.01.2024 | 130,14 | 133,57 | 129,81 | 133,38 | 2,16% | 1.311.358,00 |
05.01.2024 | 130,00 | 131,96 | 128,62 | 130,56 | -0,34% | 1.393.964,00 |
04.01.2024 | 130,55 | 131,50 | 130,19 | 131,00 | -0,12% | 2.446.585,00 |
03.01.2024 | 138,00 | 138,00 | 131,07 | 131,16 | -5,47% | 2.074.454,00 |
02.01.2024 | 138,19 | 140,59 | 137,91 | 138,75 | -0,20% | 1.441.579,00 |
29.12.2023 | 139,07 | 139,70 | 138,36 | 139,03 | -0,53% | 1.014.431,00 |
28.12.2023 | 140,54 | 140,81 | 139,65 | 139,77 | -0,04% | 891.082,00 |
27.12.2023 | 139,78 | 140,16 | 139,08 | 139,82 | 0,01% | 1.181.522,00 |
26.12.2023 | 139,31 | 140,47 | 139,09 | 139,81 | 0,17% | 938.876,00 |
22.12.2023 | 139,61 | 140,36 | 138,79 | 139,57 | 0,45% | 1.204.144,00 |
21.12.2023 | 139,38 | 139,67 | 138,00 | 138,94 | 0,55% | 1.674.946,00 |
20.12.2023 | 139,79 | 141,24 | 138,14 | 138,18 | -1,15% | 2.117.248,00 |
19.12.2023 | 138,51 | 139,89 | 137,32 | 139,79 | 1,64% | 1.520.282,00 |
18.12.2023 | 137,59 | 138,19 | 136,86 | 137,53 | 0,55% | 1.518.055,00 |
15.12.2023 | 137,24 | 138,90 | 136,28 | 136,78 | -0,86% | 4.875.971,00 |
14.12.2023 | 135,00 | 138,17 | 135,00 | 137,96 | 3,16% | 2.946.480,00 |
13.12.2023 | 129,09 | 134,04 | 128,77 | 133,74 | 3,84% | 1.723.948,00 |
12.12.2023 | 128,05 | 129,20 | 127,00 | 128,79 | -0,14% | 1.421.717,00 |
11.12.2023 | 127,62 | 129,63 | 127,22 | 128,97 | 1,39% | 1.879.252,00 |
08.12.2023 | 128,09 | 129,00 | 126,97 | 127,20 | -1,15% | 1.438.074,00 |
07.12.2023 | 129,20 | 130,48 | 127,81 | 128,68 | -0,18% | 1.686.009,00 |
06.12.2023 | 128,50 | 129,76 | 127,92 | 128,91 | 0,81% | 1.815.713,00 |
05.12.2023 | 127,81 | 128,63 | 125,77 | 127,88 | -0,78% | 1.933.105,00 |
04.12.2023 | 128,41 | 129,22 | 127,87 | 128,88 | 0,07% | 1.534.838,00 |
01.12.2023 | 127,34 | 129,01 | 126,51 | 128,79 | 0,77% | 1.729.630,00 |
30.11.2023 | 128,00 | 128,45 | 126,97 | 127,80 | 0,16% | 2.282.705,00 |
29.11.2023 | 125,59 | 127,73 | 125,59 | 127,59 | 2,31% | 2.265.664,00 |
28.11.2023 | 124,64 | 126,27 | 124,10 | 124,71 | -0,24% | 1.949.755,00 |
27.11.2023 | 125,98 | 126,68 | 124,89 | 125,01 | -1,27% | 2.255.342,00 |
24.11.2023 | 123,92 | 126,77 | 123,48 | 126,62 | 2,12% | 1.226.728,00 |
22.11.2023 | 123,87 | 125,40 | 123,81 | 123,99 | 0,06% | 2.630.687,00 |
21.11.2023 | 121,46 | 124,68 | 121,23 | 123,92 | 8,72% | 6.083.364,00 |
20.11.2023 | 113,25 | 114,50 | 112,39 | 113,98 | 0,73% | 2.910.122,00 |
17.11.2023 | 113,98 | 114,47 | 112,06 | 113,15 | -0,91% | 2.700.771,00 |
16.11.2023 | 113,94 | 114,50 | 113,56 | 114,19 | 0,52% | 1.718.312,00 |
15.11.2023 | 111,85 | 114,52 | 111,33 | 113,60 | 1,78% | 2.019.587,00 |
14.11.2023 | 109,55 | 112,29 | 109,46 | 111,61 | 3,86% | 2.009.230,00 |
13.11.2023 | 108,13 | 108,27 | 106,96 | 107,46 | -0,93% | 1.200.324,00 |
10.11.2023 | 107,72 | 108,48 | 104,09 | 108,47 | 0,68% | 1.847.851,00 |
09.11.2023 | 110,12 | 110,12 | 107,54 | 107,74 | -1,51% | 1.480.116,00 |
08.11.2023 | 110,89 | 111,57 | 108,46 | 109,39 | -1,04% | 1.494.900,00 |
07.11.2023 | 106,84 | 110,81 | 106,55 | 110,54 | 2,80% | 2.140.454,00 |
06.11.2023 | 108,81 | 109,52 | 107,17 | 107,53 | -1,37% | 1.411.977,00 |
03.11.2023 | 106,50 | 109,59 | 106,12 | 109,02 | 4,36% | 2.511.311,00 |
02.11.2023 | 103,97 | 104,64 | 102,70 | 104,47 | 1,57% | 1.488.967,00 |