Deutsche Märkte öffnen in 7 Stunden 21 Minuten

Agilent Technologies, Inc. (A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
172,77+0,33 (+0,19%)
Börsenschluss: 4:02PM EDT
171,00 -1,77 (-1,02%)
Nachbörse: 07:28PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2021173,50174,35172,49172,77172,771.233.084
22. Sept. 2021172,18173,32170,91172,44172,44981.000
21. Sept. 2021172,30173,60171,19171,44171,441.059.800
20. Sept. 2021170,50172,58169,11171,34171,341.599.400
17. Sept. 2021173,92177,36172,80173,94173,942.405.700
16. Sept. 2021173,93173,93171,10173,28173,281.142.000
15. Sept. 2021172,07175,13171,39173,79173,791.535.300
14. Sept. 2021172,55173,98171,76172,42172,421.337.400
13. Sept. 2021177,66178,00170,22172,08172,082.274.300
10. Sept. 2021177,72179,31177,17177,23177,231.086.300
09. Sept. 2021179,07179,36177,02177,23177,231.010.000
08. Sept. 2021177,42179,18176,57178,73178,731.174.600
07. Sept. 2021179,28179,37176,79177,72177,721.252.000
03. Sept. 2021177,67179,57177,03179,28179,28971.800
02. Sept. 2021176,45178,34175,70178,02178,021.194.000
01. Sept. 2021175,04175,74174,38175,45175,451.429.000
31. Aug. 2021177,10177,19174,83175,47175,471.733.200
30. Aug. 2021173,86177,12173,86176,73176,731.221.400
27. Aug. 2021174,03175,10172,99173,81173,811.185.800
26. Aug. 2021173,39174,47172,10173,59173,591.273.400
25. Aug. 2021170,07173,54170,07173,30173,301.411.800
24. Aug. 2021170,23171,21169,22170,57170,571.238.600
23. Aug. 2021169,43170,57168,13170,00170,002.061.400
20. Aug. 2021167,83170,74167,05168,13168,132.023.300
19. Aug. 2021161,74169,08161,61167,67167,672.179.600
18. Aug. 2021163,20165,36162,09163,02163,022.860.900
17. Aug. 2021161,73161,84159,29160,91160,912.614.200
16. Aug. 2021159,39162,52158,50162,07162,072.154.300
13. Aug. 2021158,40159,27157,39159,23159,231.733.200
12. Aug. 2021156,51158,52156,12158,15158,151.376.100
11. Aug. 2021156,69156,99155,85156,52156,521.402.500
10. Aug. 2021156,92157,60155,90156,52156,521.575.900
09. Aug. 2021156,08156,80155,01156,54156,54982.900
06. Aug. 2021154,76155,89154,47155,70155,701.209.300
05. Aug. 2021154,46155,16153,34155,04155,041.667.600
04. Aug. 2021153,96154,71153,49154,27154,271.786.700
03. Aug. 2021153,71153,97152,76153,86153,861.859.700
02. Aug. 2021154,05154,30152,52153,07153,071.438.300
30. Juli 2021152,52153,60152,02153,23153,232.310.100
29. Juli 2021151,99153,46151,42152,67152,671.527.300
28. Juli 2021150,00151,97149,50151,46151,462.179.700
27. Juli 2021149,29150,00148,86149,95149,952.085.700
26. Juli 2021151,73152,17149,77150,25150,251.767.700
23. Juli 2021150,59152,41150,43152,31152,312.132.000
22. Juli 2021149,71150,50148,67150,30150,301.972.800
21. Juli 2021149,49149,91147,60148,95148,952.255.700
20. Juli 2021148,45151,25147,83149,30149,302.246.000
19. Juli 2021147,66147,97146,95147,58147,581.835.100
16. Juli 2021149,33149,82148,27148,93148,932.169.800
15. Juli 2021148,34149,31147,84148,96148,961.733.600
14. Juli 2021149,86149,87148,46148,63148,631.218.500
13. Juli 2021149,11149,54148,19149,27149,271.456.500
12. Juli 2021150,65151,00149,17149,51149,511.480.500
09. Juli 2021149,49150,23148,92150,03150,031.596.800
08. Juli 2021148,07148,96147,28148,83148,831.891.700
07. Juli 2021149,59149,62148,09149,49149,492.286.300
06. Juli 2021149,23149,23148,48148,98148,981.973.300
02. Juli 2021148,11148,89147,25148,82148,821.400.700
02. Juli 20210.194 Dividende
01. Juli 2021147,77148,37147,01147,79147,601.426.500
30. Juni 2021148,68148,78146,66147,81147,621.259.300
29. Juni 2021147,57148,84147,53148,81148,61816.700
28. Juni 2021147,63148,04146,43147,93147,741.645.000
25. Juni 2021147,01147,76146,21147,28147,098.445.100
24. Juni 2021147,92148,33146,57146,67146,481.426.800
23. Juni 2021146,72148,06146,43147,24147,051.455.700
22. Juni 2021146,37147,68145,83146,63146,441.366.200
21. Juni 2021145,42146,69143,73146,41146,221.266.100
18. Juni 2021146,31146,83144,94145,01144,823.220.700
17. Juni 2021143,49147,68143,49146,92146,732.822.400
16. Juni 2021144,66145,08142,92143,59143,401.680.800
15. Juni 2021144,85145,16144,04144,62144,431.035.800
14. Juni 2021143,50144,43142,76144,39144,20934.200
11. Juni 2021143,36143,60141,90143,53143,34995.100
10. Juni 2021140,32143,35140,01143,06142,871.462.400
09. Juni 2021139,13140,37138,87140,13139,95961.400
08. Juni 2021138,60138,92137,57138,75138,571.143.900
07. Juni 2021138,09138,58137,37137,65137,47936.000
04. Juni 2021137,70138,41137,39137,90137,721.069.700
03. Juni 2021136,00136,91135,74136,37136,191.228.700
02. Juni 2021137,12138,22135,88136,57136,391.395.700
01. Juni 2021139,17140,32135,57137,20137,022.015.800
28. Mai 2021138,60139,21138,00138,13137,951.264.400
27. Mai 2021133,32138,14133,16137,54137,363.699.600
26. Mai 2021136,30138,00133,25133,29133,122.498.400
25. Mai 2021133,41134,80133,01133,23133,061.890.600
24. Mai 2021133,51134,41132,53133,34133,161.312.300
21. Mai 2021132,67134,13132,22132,30132,131.445.900
20. Mai 2021130,61132,79130,61132,15131,981.035.100
19. Mai 2021127,60130,28127,13130,21130,041.119.400
18. Mai 2021129,95129,95128,68128,75128,581.777.600
17. Mai 2021130,84131,05129,91130,11129,94886.700
14. Mai 2021130,47131,69130,45131,15130,98775.100
13. Mai 2021129,61130,76129,26130,02129,85805.900
12. Mai 2021130,34131,17128,47128,64128,471.256.400
11. Mai 2021130,27131,84129,30131,42131,251.336.600
10. Mai 2021133,76133,93131,76131,87131,701.034.300
07. Mai 2021133,19134,82133,19133,90133,721.044.200
06. Mai 2021132,31132,60130,77132,40132,231.150.400
05. Mai 2021132,09134,09131,25133,37133,191.430.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...