Agilent Technologies, Inc. A
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$172,31-2,72 (-1,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $172,31 | -1,55 % | $174,44 | $176,04 | $172,27 | 2,59M |
| 2026-09-29 | $175,03 | -0,10 % | $174,49 | $177,05 | $173,22 | 2,05M |
| 2026-09-28 | $175,21 | +1,40 % | $170,00 | $176,02 | $169,50 | 2,19M |
| 2026-09-25 | $172,79 | -0,03 % | $171,98 | $172,94 | $169,43 | 2,58M |
| 2026-09-24 | $172,84 | +4,55 % | $163,95 | $174,77 | $163,62 | 3,05M |
| 2026-09-23 | $165,32 | -1,16 % | $166,54 | $168,94 | $163,27 | 3,24M |
| 2026-09-22 | $167,26 | +3,29 % | $163,08 | $167,59 | $161,04 | 3,78M |
| 2026-09-21 | $161,94 | +3,50 % | $157,87 | $162,89 | $157,08 | 2,71M |
| 2026-09-18 | $156,47 | +0,08 % | $156,00 | $156,73 | $154,60 | 4,85M |
| 2026-09-17 | $156,34 | +1,72 % | $156,00 | $156,89 | $154,03 | 2,89M |
| 2026-09-16 | $153,69 | +2,28 % | $150,83 | $155,52 | $150,30 | 2,51M |
| 2026-09-15 | $150,27 | +2,36 % | $147,00 | $150,96 | $147,00 | 1,68M |
| 2026-09-14 | $146,80 | -0,09 % | $148,00 | $148,50 | $144,65 | 1,65M |
| 2026-09-11 | $146,93 | +2,66 % | $144,48 | $146,98 | $143,18 | 1,78M |
| 2026-09-10 | $143,12 | -1,13 % | $142,58 | $144,15 | $141,25 | 1,52M |
| 2026-09-09 | $144,75 | -1,43 % | $145,23 | $146,46 | $143,75 | 1,85M |
| 2026-09-08 | $146,85 | -2,66 % | $148,02 | $149,22 | $145,97 | 1,60M |
| 2026-09-04 | $150,86 | +0,59 % | $148,97 | $151,59 | $147,78 | 1,83M |
| 2026-09-03 | $149,98 | -0,93 % | $152,63 | $154,30 | $147,81 | 2,26M |
| 2026-09-02 | $151,39 | +0,97 % | $149,05 | $152,72 | $147,60 | 3,13M |
| 2026-09-01 | $149,93 | -2,36 % | $153,55 | $154,59 | $149,18 | 2,72M |
| 2026-08-31 | $153,56 | -0,18 % | $152,68 | $154,03 | $151,64 | 2,77M |
| 2026-08-28 | $153,84 | -2,44 % | $156,02 | $156,10 | $152,77 | 2,97M |
| 2026-08-27 | $157,69 | +1,68 % | $159,35 | $163,75 | $155,46 | 3,20M |
| 2026-08-26 | $155,08 | +0,20 % | $152,45 | $155,42 | $152,44 | 3,20M |
| 2026-08-25 | $154,77 | +0,87 % | $153,90 | $155,16 | $152,27 | 2,43M |
| 2026-08-24 | $153,43 | -3,50 % | $157,13 | $157,66 | $152,17 | 3,95M |
| 2026-08-21 | $159,00 | +1,73 % | $156,50 | $160,51 | $155,24 | 2,73M |
| 2026-08-20 | $156,30 | +0,57 % | $153,69 | $159,94 | $152,12 | 2,83M |
| 2026-08-19 | $155,41 | +4,70 % | $151,07 | $156,26 | $150,00 | 3,01M |
| 2026-08-18 | $148,44 | -0,01 % | $149,19 | $149,77 | $147,74 | 1,80M |
| 2026-08-17 | $148,45 | -0,05 % | $147,81 | $149,12 | $147,19 | 964,60K |
| 2026-08-14 | $148,53 | -0,51 % | $148,52 | $149,46 | $147,30 | 983,10K |
| 2026-08-13 | $149,29 | +0,71 % | $149,00 | $149,58 | $146,76 | 1,03M |
| 2026-08-12 | $148,24 | -0,84 % | $148,94 | $149,33 | $147,33 | 1,37M |
| 2026-08-11 | $149,49 | +0,52 % | $147,69 | $150,24 | $147,40 | 1,20M |
| 2026-08-10 | $148,72 | +1,88 % | $146,26 | $148,82 | $145,45 | 1,75M |
| 2026-08-07 | $145,97 | +3,28 % | $141,43 | $146,16 | $140,85 | 1,53M |
| 2026-08-06 | $141,34 | +0,16 % | $141,58 | $141,80 | $139,29 | 1,16M |
| 2026-08-05 | $141,11 | +1,37 % | $140,28 | $141,46 | $138,55 | 1,27M |
| 2026-08-04 | $139,20 | -0,43 % | $140,11 | $141,00 | $136,66 | 1,62M |
| 2026-08-03 | $139,80 | +1,03 % | $140,29 | $140,37 | $137,13 | 1,80M |
| 2026-07-31 | $138,37 | -0,25 % | $138,47 | $139,50 | $135,78 | 1,72M |
| 2026-07-30 | $138,71 | -1,13 % | $138,72 | $139,50 | $137,23 | 1,96M |
| 2026-07-29 | $140,30 | -0,17 % | $139,20 | $142,01 | $139,20 | 1,86M |
| 2026-07-28 | $140,54 | +1,92 % | $139,99 | $142,42 | $138,58 | 2,28M |
| 2026-07-27 | $137,89 | -0,49 % | $137,59 | $139,06 | $136,14 | 1,83M |
| 2026-07-24 | $138,57 | -0,84 % | $140,46 | $140,88 | $138,02 | 1,52M |
| 2026-07-23 | $139,74 | +4,71 % | $139,26 | $141,95 | $137,52 | 2,94M |
| 2026-07-22 | $133,46 | +0,45 % | $133,28 | $135,37 | $132,15 | 2,66M |
| 2026-07-21 | $132,86 | +2,00 % | $126,39 | $134,79 | $125,00 | 2,38M |
| 2026-07-20 | $130,26 | -0,91 % | $131,35 | $132,83 | $130,16 | 2,47M |
| 2026-07-17 | $131,46 | -3,41 % | $134,42 | $135,80 | $130,94 | 4,25M |
| 2026-07-16 | $136,10 | +1,03 % | $134,69 | $136,26 | $133,73 | 1,75M |
| 2026-07-15 | $134,71 | -0,36 % | $136,00 | $136,91 | $133,83 | 1,91M |
| 2026-07-14 | $135,20 | +0,87 % | $133,93 | $135,80 | $132,89 | 1,68M |
| 2026-07-13 | $134,04 | -0,19 % | $133,04 | $134,99 | $132,70 | 1,86M |
| 2026-07-10 | $134,29 | +0,52 % | $133,78 | $136,34 | $132,49 | 2,18M |
| 2026-07-09 | $133,59 | +3,50 % | $129,19 | $133,74 | $127,87 | 2,37M |
| 2026-07-08 | $129,07 | -1,58 % | $129,09 | $129,59 | $127,46 | 2,14M |
| 2026-07-07 | $131,14 | +0,41 % | $131,82 | $132,79 | $129,99 | 2,46M |
| 2026-07-06 | $130,60 | -0,07 % | $130,01 | $131,28 | $128,05 | 2,00M |
| 2026-07-02 | $130,69 | -2,02 % | $134,11 | $134,48 | $130,38 | 2,19M |
| 2026-07-01 | $133,39 | +0,42 % | $132,99 | $135,71 | $131,88 | 2,58M |
| 2026-06-30 | $132,83 | 0,00 % | $132,99 | $133,23 | $129,70 | 2,02M |
| 2026-06-29 | $132,83 | -2,34 % | $137,38 | $137,38 | $132,62 | 1,92M |
| 2026-06-26 | $136,01 | +0,37 % | $135,17 | $137,50 | $134,98 | 3,13M |
| 2026-06-25 | $135,51 | +2,95 % | $132,70 | $138,63 | $132,70 | 2,03M |
| 2026-06-24 | $131,63 | +3,92 % | $129,00 | $132,72 | $128,25 | 2,54M |
| 2026-06-23 | $126,67 | +0,14 % | $127,28 | $128,68 | $126,51 | 2,12M |
| 2026-06-22 | $126,49 | -0,45 % | $126,69 | $127,90 | $125,57 | 2,19M |
| 2026-06-18 | $127,06 | +2,20 % | $125,56 | $127,56 | $125,17 | 4,33M |
| 2026-06-17 | $124,33 | -3,12 % | $127,62 | $128,65 | $123,70 | 2,47M |
| 2026-06-16 | $128,34 | -1,72 % | $130,98 | $131,97 | $128,29 | 2,35M |
| 2026-06-15 | $130,59 | +0,58 % | $130,92 | $132,17 | $129,41 | 1,53M |
| 2026-06-12 | $129,84 | +0,22 % | $130,33 | $130,42 | $128,30 | 2,29M |
| 2026-06-11 | $129,55 | -1,57 % | $131,45 | $131,69 | $127,47 | 2,02M |
| 2026-06-10 | $131,62 | -2,85 % | $135,39 | $135,87 | $131,57 | 1,99M |
| 2026-06-09 | $135,48 | +2,10 % | $134,25 | $137,64 | $134,25 | 2,31M |
| 2026-06-08 | $132,69 | -2,03 % | $136,41 | $136,69 | $132,62 | 1,75M |
| 2026-06-05 | $135,44 | -2,12 % | $137,95 | $139,00 | $134,91 | 2,20M |
| 2026-06-04 | $138,37 | +0,71 % | $139,50 | $141,09 | $137,57 | 2,13M |
| 2026-06-03 | $137,40 | +1,74 % | $134,22 | $138,99 | $133,65 | 2,93M |
| 2026-06-02 | $135,05 | -0,68 % | $133,28 | $136,40 | $132,13 | 3,02M |
| 2026-06-01 | $135,98 | +0,33 % | $133,50 | $137,06 | $132,88 | 2,68M |
| 2026-05-29 | $135,53 | +0,11 % | $136,25 | $137,69 | $133,24 | 4,99M |
| 2026-05-28 | $135,38 | +16,87 % | $133,00 | $139,35 | $131,05 | 6,51M |
| 2026-05-27 | $115,84 | +0,66 % | $116,00 | $118,40 | $115,02 | 2,94M |
| 2026-05-26 | $115,08 | +0,10 % | $114,98 | $115,76 | $113,34 | 2,84M |
| 2026-05-22 | $114,96 | +0,15 % | $115,03 | $116,36 | $113,68 | 2,04M |