34,880$
0,17%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 34,75 | 34,91 | 34,75 | 34,88 | 0,17% | 115.426,00 |
| 30.04.2024 | 35,05 | 35,28 | 34,81 | 34,82 | -0,94% | 2.122.287,00 |
| 29.04.2024 | 34,81 | 35,28 | 34,73 | 35,15 | 1,27% | 2.941.589,00 |
| 26.04.2024 | 34,79 | 34,94 | 34,50 | 34,71 | -0,69% | 4.677.184,00 |
| 25.04.2024 | 35,20 | 35,32 | 34,79 | 34,95 | -1,16% | 4.418.767,00 |
| 24.04.2024 | 36,04 | 36,04 | 35,21 | 35,36 | -1,45% | 5.326.060,00 |
| 23.04.2024 | 36,06 | 36,11 | 35,76 | 35,88 | -0,64% | 3.065.889,00 |
| 22.04.2024 | 36,16 | 36,28 | 36,01 | 36,11 | 0,14% | 2.349.457,00 |
| 19.04.2024 | 36,29 | 36,29 | 36,01 | 36,06 | -0,28% | 4.114.084,00 |
| 18.04.2024 | 36,53 | 36,54 | 36,01 | 36,16 | -0,88% | 5.295.830,00 |
| 17.04.2024 | 36,45 | 36,57 | 36,36 | 36,48 | 0,14% | 2.492.063,00 |
| 16.04.2024 | 36,53 | 36,63 | 36,41 | 36,43 | -0,25% | 2.315.726,00 |
| 15.04.2024 | 36,78 | 36,80 | 36,48 | 36,52 | -0,35% | 2.452.691,00 |
| 12.04.2024 | 36,86 | 36,88 | 36,65 | 36,65 | -0,76% | 2.108.621,00 |
| 11.04.2024 | 37,00 | 37,02 | 36,84 | 36,93 | -0,11% | 2.663.286,00 |
| 10.04.2024 | 37,10 | 37,11 | 36,86 | 36,97 | -0,56% | 3.282.417,00 |
| 09.04.2024 | 37,14 | 37,26 | 37,10 | 37,18 | 0,13% | 2.125.336,00 |
| 08.04.2024 | 37,07 | 37,25 | 37,06 | 37,13 | 0,16% | 3.550.209,00 |
| 05.04.2024 | 37,05 | 37,12 | 37,00 | 37,07 | 0,27% | 2.133.550,00 |
| 04.04.2024 | 37,11 | 37,16 | 36,95 | 36,97 | -0,22% | 3.366.433,00 |
| 03.04.2024 | 36,94 | 37,11 | 36,90 | 37,05 | 0,38% | 2.879.599,00 |
| 02.04.2024 | 37,05 | 37,09 | 36,79 | 36,91 | -0,38% | 7.791.615,00 |
| 01.04.2024 | 37,19 | 37,19 | 36,98 | 37,05 | -0,03% | 2.408.964,00 |
| 28.03.2024 | 37,28 | 37,29 | 37,03 | 37,06 | -0,59% | 3.922.621,00 |
| 27.03.2024 | 37,10 | 37,29 | 37,01 | 37,28 | 0,65% | 3.133.222,00 |
| 26.03.2024 | 37,07 | 37,12 | 37,04 | 37,04 | -0,08% | 1.991.227,00 |
| 25.03.2024 | 37,00 | 37,09 | 36,96 | 37,07 | 0,05% | 2.450.930,00 |
| 22.03.2024 | 37,04 | 37,07 | 36,92 | 37,05 | 0,30% | 3.307.018,00 |
| 21.03.2024 | 36,87 | 37,06 | 36,78 | 36,94 | 0,33% | 2.452.517,00 |
| 20.03.2024 | 36,71 | 36,82 | 36,65 | 36,82 | 0,30% | 2.179.100,00 |
| 19.03.2024 | 36,69 | 36,80 | 36,65 | 36,71 | 0,00% | 3.454.027,00 |
| 18.03.2024 | 36,55 | 36,77 | 36,48 | 36,71 | 1,35% | 3.853.166,00 |
| 15.03.2024 | 36,41 | 36,61 | 36,20 | 36,22 | -0,69% | 20.776.303,00 |
| 14.03.2024 | 36,60 | 36,72 | 36,33 | 36,47 | -0,33% | 3.783.071,00 |
| 13.03.2024 | 36,90 | 36,94 | 36,56 | 36,59 | -0,71% | 4.368.570,00 |
| 12.03.2024 | 37,14 | 37,17 | 36,79 | 36,85 | -0,41% | 3.948.111,00 |
| 11.03.2024 | 37,30 | 37,34 | 36,97 | 37,00 | -0,96% | 4.122.469,00 |
| 08.03.2024 | 37,35 | 37,44 | 37,35 | 37,36 | 0,03% | 3.084.807,00 |
| 07.03.2024 | 37,40 | 37,45 | 37,25 | 37,35 | -0,24% | 2.097.424,00 |
| 06.03.2024 | 37,50 | 37,56 | 37,36 | 37,44 | -0,03% | 1.997.333,00 |
| 05.03.2024 | 37,60 | 37,61 | 37,41 | 37,45 | -0,50% | 2.988.042,00 |
| 04.03.2024 | 37,35 | 37,69 | 37,26 | 37,64 | 0,72% | 2.735.770,00 |
| 01.03.2024 | 37,06 | 37,38 | 36,97 | 37,37 | 0,92% | 3.042.400,00 |
| 29.02.2024 | 36,97 | 37,14 | 36,79 | 37,03 | -0,05% | 5.622.388,00 |
| 28.02.2024 | 37,15 | 37,20 | 37,00 | 37,05 | -0,30% | 2.727.629,00 |
| 27.02.2024 | 37,15 | 37,26 | 37,13 | 37,16 | 0,22% | 1.766.081,00 |
| 26.02.2024 | 37,20 | 37,30 | 37,06 | 37,08 | -0,27% | 2.183.432,00 |
| 23.02.2024 | 37,21 | 37,41 | 37,17 | 37,18 | 0,05% | 2.133.004,00 |
| 22.02.2024 | 37,08 | 37,24 | 37,06 | 37,16 | 0,46% | 3.411.362,00 |
| 21.02.2024 | 36,58 | 37,06 | 36,57 | 36,99 | 0,24% | 5.145.850,00 |
| 20.02.2024 | 36,84 | 37,05 | 36,83 | 36,90 | -0,05% | 4.079.775,00 |
| 16.02.2024 | 37,03 | 37,16 | 36,90 | 36,92 | -0,24% | 2.049.297,00 |
| 15.02.2024 | 37,08 | 37,17 | 36,99 | 37,01 | -0,05% | 2.663.543,00 |
| 14.02.2024 | 37,00 | 37,18 | 37,00 | 37,03 | -0,08% | 2.796.486,00 |
| 13.02.2024 | 36,86 | 37,10 | 36,81 | 37,06 | 0,16% | 3.741.903,00 |
| 12.02.2024 | 37,03 | 37,05 | 36,97 | 37,00 | -0,08% | 2.237.920,00 |
| 09.02.2024 | 36,95 | 37,07 | 36,93 | 37,03 | 0,22% | 2.724.897,00 |
| 08.02.2024 | 37,00 | 37,07 | 36,90 | 36,95 | -0,22% | 2.022.157,00 |
| 07.02.2024 | 37,10 | 37,21 | 37,02 | 37,03 | 0,11% | 2.898.026,00 |
| 06.02.2024 | 36,95 | 37,07 | 36,95 | 36,99 | 0,14% | 4.278.097,00 |
| 05.02.2024 | 36,90 | 36,98 | 36,82 | 36,94 | 0,00% | 3.467.673,00 |
| 02.02.2024 | 36,95 | 37,01 | 36,84 | 36,94 | 0,14% | 3.634.127,00 |
| 01.02.2024 | 37,00 | 37,11 | 36,84 | 36,89 | -0,19% | 5.005.236,00 |
| 31.01.2024 | 37,20 | 37,23 | 36,90 | 36,96 | -0,59% | 5.409.753,00 |
| 30.01.2024 | 37,25 | 37,43 | 37,13 | 37,18 | -0,13% | 7.791.989,00 |
| 29.01.2024 | 37,16 | 37,27 | 37,13 | 37,23 | 0,08% | 3.461.446,00 |
| 26.01.2024 | 37,22 | 37,26 | 37,07 | 37,20 | -0,08% | 4.540.160,00 |
| 25.01.2024 | 37,33 | 37,39 | 37,23 | 37,23 | 0,11% | 3.503.309,00 |
| 24.01.2024 | 37,43 | 37,50 | 37,18 | 37,19 | -0,27% | 4.877.125,00 |
| 23.01.2024 | 37,41 | 37,45 | 37,26 | 37,29 | -0,48% | 4.924.737,00 |
| 22.01.2024 | 37,43 | 37,51 | 37,38 | 37,47 | 0,16% | 4.854.629,00 |
| 19.01.2024 | 37,29 | 37,50 | 37,28 | 37,41 | 0,24% | 4.874.637,00 |
| 18.01.2024 | 37,30 | 37,42 | 37,22 | 37,32 | 0,27% | 4.941.442,00 |
| 17.01.2024 | 37,22 | 37,51 | 37,21 | 37,22 | -0,35% | 4.893.560,00 |
| 16.01.2024 | 37,50 | 37,59 | 37,19 | 37,35 | -0,43% | 10.401.617,00 |
| 12.01.2024 | 37,70 | 38,04 | 37,50 | 37,51 | -0,64% | 10.345.152,00 |
| 11.01.2024 | 37,60 | 37,77 | 37,49 | 37,75 | 0,43% | 10.697.728,00 |
| 10.01.2024 | 37,35 | 37,71 | 37,35 | 37,59 | 2,12% | 49.132.412,00 |
| 09.01.2024 | 36,36 | 37,27 | 36,25 | 36,81 | 21,81% | 30.648.274,00 |
| 08.01.2024 | 29,89 | 30,37 | 29,87 | 30,22 | 1,04% | 2.524.708,00 |
| 05.01.2024 | 29,77 | 30,09 | 29,72 | 29,91 | 0,47% | 1.976.969,00 |
| 04.01.2024 | 30,05 | 30,16 | 29,76 | 29,77 | -0,83% | 2.337.453,00 |
| 03.01.2024 | 29,23 | 30,35 | 29,22 | 30,02 | 2,32% | 4.750.875,00 |
| 02.01.2024 | 29,36 | 29,50 | 29,13 | 29,34 | -0,47% | 2.652.915,00 |
| 29.12.2023 | 29,44 | 29,50 | 29,14 | 29,48 | -0,10% | 2.717.736,00 |
| 28.12.2023 | 29,40 | 29,55 | 29,36 | 29,51 | 0,24% | 1.644.105,00 |
| 27.12.2023 | 29,53 | 29,65 | 29,36 | 29,44 | -0,51% | 1.734.703,00 |
| 26.12.2023 | 29,49 | 29,66 | 29,43 | 29,59 | 0,48% | 1.098.731,00 |
| 22.12.2023 | 29,47 | 29,78 | 29,42 | 29,45 | 0,82% | 1.852.185,00 |
| 21.12.2023 | 29,10 | 29,31 | 28,94 | 29,21 | 0,52% | 2.184.286,00 |
| 20.12.2023 | 29,42 | 29,48 | 29,04 | 29,06 | -1,22% | 2.555.790,00 |
| 19.12.2023 | 29,25 | 29,52 | 29,25 | 29,42 | 0,41% | 2.178.219,00 |
| 18.12.2023 | 29,23 | 29,44 | 29,07 | 29,30 | -0,03% | 3.681.861,00 |
| 15.12.2023 | 29,59 | 29,67 | 29,22 | 29,31 | -0,95% | 8.251.786,00 |
| 14.12.2023 | 29,57 | 29,76 | 29,33 | 29,59 | 0,82% | 4.378.431,00 |
| 13.12.2023 | 29,35 | 29,47 | 28,81 | 29,35 | 0,00% | 3.893.102,00 |
| 12.12.2023 | 29,33 | 29,59 | 29,21 | 29,35 | -0,10% | 3.001.817,00 |
| 11.12.2023 | 29,21 | 29,52 | 29,08 | 29,38 | 1,35% | 4.353.666,00 |
| 08.12.2023 | 29,01 | 29,11 | 28,69 | 28,99 | 0,45% | 3.017.343,00 |
| 07.12.2023 | 28,88 | 28,98 | 28,61 | 28,86 | 0,17% | 3.502.362,00 |