33,900€
-0,44%
Echtzeit-Aktienkurs Juniper Networks Inc.
Bid:
Ask:
Aktienkurse zur Juniper Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,89 | 34,15 | 33,80 | 33,93 | -0,35% | - |
| 18.04.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,58% | 70,00 |
| 17.04.2024 | 34,32 | 34,41 | 34,15 | 34,25 | -0,61% | - |
| 16.04.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,03% | 50,00 |
| 15.04.2024 | 34,28 | 34,57 | 34,28 | 34,47 | -0,27% | 325,00 |
| 12.04.2024 | 34,64 | 34,75 | 34,45 | 34,57 | -0,01% | - |
| 11.04.2024 | 34,13 | 34,57 | 34,13 | 34,57 | 0,51% | 15,00 |
| 10.04.2024 | 34,33 | 34,55 | 34,26 | 34,40 | -0,51% | - |
| 09.04.2024 | 34,21 | 34,57 | 34,21 | 34,57 | 1,02% | 166,00 |
| 08.04.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,04% | 187,00 |
| 05.04.2024 | 34,29 | 34,40 | 33,99 | 34,21 | -0,19% | - |
| 04.04.2024 | 34,27 | 34,27 | 34,27 | 34,27 | 0,35% | 60,00 |
| 03.04.2024 | 34,05 | 34,15 | 34,05 | 34,15 | -0,76% | 205,00 |
| 02.04.2024 | 34,20 | 34,50 | 34,20 | 34,41 | 0,06% | 172,00 |
| 28.03.2024 | 34,49 | 34,50 | 34,36 | 34,39 | 0,20% | 356,00 |
| 27.03.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,29% | 10,00 |
| 26.03.2024 | 34,25 | 34,25 | 34,02 | 34,22 | 0,20% | 802,00 |
| 25.03.2024 | 34,06 | 34,15 | 34,06 | 34,15 | -0,15% | 392,00 |
| 22.03.2024 | 34,49 | 34,49 | 34,20 | 34,20 | 0,35% | 134,00 |
| 21.03.2024 | 33,73 | 34,08 | 33,73 | 34,08 | 0,83% | 58,00 |
| 20.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,12% | 94,00 |
| 19.03.2024 | 34,01 | 34,01 | 33,76 | 33,76 | 0,18% | 507,00 |
| 18.03.2024 | 33,34 | 33,70 | 33,05 | 33,70 | 0,48% | 4.787,00 |
| 15.03.2024 | 33,59 | 33,86 | 33,54 | 33,54 | 0,39% | 501,00 |
| 14.03.2024 | 33,41 | 33,45 | 33,41 | 33,41 | -0,57% | 267,00 |
| 13.03.2024 | 33,64 | 33,64 | 33,60 | 33,60 | -0,36% | 248,00 |
| 12.03.2024 | 33,78 | 33,78 | 33,72 | 33,72 | -0,71% | 243,00 |
| 11.03.2024 | 34,01 | 34,09 | 33,96 | 33,96 | -0,29% | 775,00 |
| 08.03.2024 | 34,21 | 34,23 | 34,02 | 34,06 | -0,15% | 155,00 |
| 07.03.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -0,50% | 10,00 |
| 06.03.2024 | 34,40 | 34,42 | 34,28 | 34,28 | -0,70% | 230,00 |
| 05.03.2024 | 34,86 | 34,86 | 34,52 | 34,52 | 1,02% | 200,00 |
| 04.03.2024 | 34,09 | 34,37 | 33,85 | 34,17 | -0,26% | 734,00 |
| 01.03.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 0,53% | 3,00 |
| 29.02.2024 | 33,85 | 34,19 | 33,85 | 34,08 | -0,38% | 180,00 |
| 28.02.2024 | 34,34 | 34,34 | 34,21 | 34,21 | -0,38% | 367,00 |
| 26.02.2024 | 34,06 | 34,34 | 34,05 | 34,34 | -0,20% | 982,00 |
| 23.02.2024 | 34,49 | 34,56 | 34,21 | 34,41 | -0,06% | 726,00 |
| 22.02.2024 | 34,31 | 34,43 | 34,26 | 34,43 | 0,64% | 472,00 |
| 21.02.2024 | 34,09 | 34,34 | 33,85 | 34,21 | 0,12% | 515,00 |
| 20.02.2024 | 34,11 | 34,17 | 34,08 | 34,17 | -0,76% | 362,00 |
| 16.02.2024 | 34,33 | 34,43 | 34,25 | 34,43 | -0,12% | 159,00 |
| 15.02.2024 | 34,44 | 34,47 | 34,39 | 34,47 | -0,43% | 63,00 |
| 14.02.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 0,79% | 29,00 |
| 13.02.2024 | 34,22 | 34,35 | 34,22 | 34,35 | 0,12% | 230,00 |
| 12.02.2024 | 34,62 | 34,62 | 34,31 | 34,31 | 0,06% | 67,00 |
| 09.02.2024 | 34,21 | 34,29 | 34,17 | 34,29 | 0,03% | 255,00 |
| 08.02.2024 | 34,46 | 34,46 | 34,28 | 34,28 | 0,12% | 168,00 |
| 07.02.2024 | 34,22 | 34,24 | 34,22 | 34,24 | -0,75% | 324,00 |
| 06.02.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,26% | 15,00 |
| 05.02.2024 | 34,36 | 34,48 | 33,98 | 34,41 | 0,79% | 806,00 |
| 02.02.2024 | 33,99 | 34,14 | 33,99 | 34,14 | 0,74% | 563,00 |
| 01.02.2024 | 34,24 | 34,24 | 33,89 | 33,89 | -0,85% | 259,00 |
| 31.01.2024 | 34,11 | 34,21 | 34,07 | 34,18 | -0,61% | 973,00 |
| 30.01.2024 | 34,40 | 34,80 | 34,29 | 34,39 | -0,89% | 406,00 |
| 29.01.2024 | 34,08 | 34,70 | 34,08 | 34,70 | 1,43% | 93,00 |
| 26.01.2024 | 34,21 | 34,21 | 34,21 | 34,21 | -0,52% | 15,00 |
| 25.01.2024 | 34,16 | 34,39 | 34,09 | 34,39 | 0,44% | 622,00 |
| 24.01.2024 | 34,42 | 34,42 | 34,13 | 34,24 | -0,64% | 2.011,00 |
| 23.01.2024 | 34,41 | 34,62 | 34,26 | 34,46 | 0,03% | 1.365,00 |
| 22.01.2024 | 34,26 | 34,45 | 34,26 | 34,45 | 0,35% | 1.356,00 |
| 19.01.2024 | 34,20 | 34,42 | 34,12 | 34,33 | -0,12% | 561,00 |
| 18.01.2024 | 34,41 | 34,41 | 33,96 | 34,37 | 0,00% | 588,00 |
| 17.01.2024 | 34,14 | 34,45 | 34,14 | 34,37 | -0,23% | 916,00 |
| 16.01.2024 | 34,37 | 34,69 | 34,37 | 34,45 | -0,20% | 1.183,00 |
| 15.01.2024 | 34,34 | 34,69 | 34,34 | 34,52 | 0,73% | 522,00 |
| 12.01.2024 | 34,23 | 34,72 | 34,23 | 34,27 | -0,41% | 1.535,00 |
| 11.01.2024 | 34,80 | 35,65 | 33,85 | 34,41 | 0,06% | 12.559,00 |
| 10.01.2024 | 34,16 | 36,00 | 33,72 | 34,39 | 1,54% | 18.590,00 |
| 09.01.2024 | 34,02 | 34,49 | 33,02 | 33,87 | 22,63% | 14.575,00 |
| 08.01.2024 | 27,63 | 27,63 | 27,62 | 27,62 | 2,94% | 150,00 |
| 05.01.2024 | 26,96 | 26,96 | 26,83 | 26,83 | -1,54% | 250,00 |
| 04.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -1,23% | 150,00 |
| 03.01.2024 | 26,57 | 27,75 | 26,57 | 27,59 | 4,55% | 390,00 |
| 02.01.2024 | 27,00 | 27,01 | 26,39 | 26,39 | -0,64% | 395,00 |
| 27.12.2023 | 26,57 | 26,72 | 26,56 | 26,56 | -1,30% | 14,00 |
| 22.12.2023 | 26,55 | 26,91 | 26,55 | 26,91 | 1,47% | 225,00 |
| 21.12.2023 | 26,38 | 26,52 | 26,38 | 26,52 | -0,93% | 112,00 |
| 20.12.2023 | 26,68 | 26,81 | 26,65 | 26,77 | -0,26% | 99,00 |
| 19.12.2023 | 26,84 | 26,84 | 26,84 | 26,84 | -0,19% | 7,00 |
| 18.12.2023 | 26,68 | 26,89 | 26,68 | 26,89 | 0,22% | 130,00 |
| 15.12.2023 | 27,22 | 27,22 | 26,79 | 26,83 | 0,34% | 143,00 |
| 14.12.2023 | 26,74 | 26,74 | 26,74 | 26,74 | -0,26% | 65,00 |
| 13.12.2023 | 26,81 | 26,81 | 26,81 | 26,81 | -2,12% | 50,00 |
| 12.12.2023 | 27,20 | 27,39 | 27,20 | 27,39 | 3,63% | 300,00 |
| 08.12.2023 | 27,01 | 27,01 | 26,43 | 26,43 | -2,00% | 28,00 |
| 07.12.2023 | 26,97 | 26,97 | 26,97 | 26,97 | 0,52% | 178,00 |
| 06.12.2023 | 26,83 | 26,83 | 26,83 | 26,83 | 1,40% | 18,00 |
| 05.12.2023 | 26,45 | 26,46 | 26,45 | 26,46 | 0,23% | 267,00 |
| 04.12.2023 | 26,51 | 26,51 | 26,17 | 26,40 | 0,23% | 286,00 |
| 01.12.2023 | 26,34 | 26,34 | 26,34 | 26,34 | 4,90% | 21,00 |
| 28.11.2023 | 25,11 | 25,11 | 25,11 | 25,11 | 0,84% | 30,00 |
| 27.11.2023 | 24,87 | 24,90 | 24,87 | 24,90 | 0,40% | 45,00 |
| 24.11.2023 | 24,68 | 24,80 | 24,68 | 24,80 | -0,32% | 110,00 |
| 23.11.2023 | 25,03 | 25,03 | 24,76 | 24,88 | 0,69% | 16,00 |
| 21.11.2023 | 24,79 | 24,79 | 24,30 | 24,71 | 0,86% | 134,00 |
| 20.11.2023 | 24,73 | 24,76 | 24,42 | 24,50 | -1,05% | 762,00 |
| 17.11.2023 | 24,76 | 24,76 | 24,76 | 24,76 | 0,36% | 243,00 |
| 16.11.2023 | 24,60 | 24,67 | 23,88 | 24,67 | -3,29% | 2.181,00 |
| 15.11.2023 | 25,61 | 25,61 | 25,51 | 25,51 | 1,59% | 21,00 |