311,575€
-1,20%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 312,50 | 315,35 | 308,75 | 311,55 | -1,21% | 890,00 |
| 13.09.2024 | 312,20 | 318,00 | 310,85 | 315,35 | 1,01% | 447,00 |
| 12.09.2024 | 310,75 | 313,10 | 309,95 | 312,20 | 2,34% | 409,00 |
| 11.09.2024 | 313,20 | 314,90 | 302,65 | 305,05 | -2,85% | 639,00 |
| 10.09.2024 | 311,40 | 314,00 | 310,95 | 314,00 | 1,68% | 92,00 |
| 09.09.2024 | 304,70 | 309,10 | 304,70 | 308,80 | 1,70% | 380,00 |
| 06.09.2024 | 309,30 | 312,45 | 303,60 | 303,65 | -1,09% | 1.416,00 |
| 05.09.2024 | 311,10 | 313,90 | 307,00 | 307,00 | -1,44% | 378,00 |
| 04.09.2024 | 316,50 | 317,70 | 307,25 | 311,50 | -4,40% | 1.579,00 |
| 03.09.2024 | 327,65 | 330,20 | 324,90 | 325,85 | -0,06% | 1.684,00 |
| 02.09.2024 | 324,20 | 331,70 | 324,20 | 326,05 | 0,54% | 305,00 |
| 30.08.2024 | 324,90 | 327,90 | 320,90 | 324,30 | -1,14% | 543,00 |
| 29.08.2024 | 313,40 | 330,35 | 313,35 | 328,05 | 5,16% | 892,00 |
| 28.08.2024 | 313,80 | 316,40 | 311,70 | 311,95 | 0,06% | 451,00 |
| 27.08.2024 | 310,85 | 313,40 | 309,20 | 311,75 | -1,33% | 333,00 |
| 26.08.2024 | 313,10 | 316,20 | 312,00 | 315,95 | 1,54% | 456,00 |
| 23.08.2024 | 316,25 | 317,40 | 310,30 | 311,15 | -2,43% | 609,00 |
| 22.08.2024 | 323,05 | 323,95 | 318,90 | 318,90 | -1,74% | 555,00 |
| 21.08.2024 | 329,05 | 331,75 | 324,55 | 324,55 | -3,34% | 2.548,00 |
| 20.08.2024 | 317,95 | 335,75 | 313,20 | 335,75 | 9,15% | 3.881,00 |
| 19.08.2024 | 304,40 | 310,00 | 302,45 | 307,60 | 1,32% | 954,00 |
| 16.08.2024 | 315,70 | 315,75 | 303,25 | 303,60 | -2,72% | 559,00 |
| 15.08.2024 | 308,95 | 315,00 | 308,70 | 312,10 | 1,02% | 522,00 |
| 14.08.2024 | 303,05 | 308,95 | 301,90 | 308,95 | 1,34% | 260,00 |
| 13.08.2024 | 301,75 | 306,15 | 301,75 | 304,85 | 1,45% | 1.198,00 |
| 12.08.2024 | 304,40 | 305,00 | 298,00 | 300,50 | 0,33% | 684,00 |
| 09.08.2024 | 289,00 | 300,15 | 288,85 | 299,50 | 3,88% | 559,00 |
| 08.08.2024 | 277,60 | 290,65 | 277,60 | 288,30 | 0,93% | 3.488,00 |
| 07.08.2024 | 283,65 | 287,40 | 278,00 | 285,65 | 3,37% | 900,00 |
| 06.08.2024 | 275,95 | 276,75 | 270,00 | 276,35 | 1,21% | 2.320,00 |
| 05.08.2024 | 261,95 | 273,60 | 258,00 | 273,05 | -1,00% | 6.804,00 |
| 02.08.2024 | 289,75 | 290,25 | 275,00 | 275,80 | -6,89% | 3.764,00 |
| 01.08.2024 | 301,85 | 302,65 | 296,20 | 296,20 | -1,46% | 549,00 |
| 31.07.2024 | 296,00 | 300,65 | 292,75 | 300,60 | 0,92% | 534,00 |
| 30.07.2024 | 298,30 | 302,05 | 297,85 | 297,85 | -0,47% | 1.305,00 |
| 29.07.2024 | 303,00 | 305,50 | 298,45 | 299,25 | 0,30% | 893,00 |
| 26.07.2024 | 295,35 | 299,70 | 295,35 | 298,35 | -0,58% | 515,00 |
| 25.07.2024 | 300,00 | 300,80 | 294,45 | 300,10 | -1,06% | 2.425,00 |
| 24.07.2024 | 307,95 | 309,00 | 303,30 | 303,30 | -2,79% | 1.284,00 |
| 23.07.2024 | 306,50 | 313,75 | 306,00 | 312,00 | 3,14% | 628,00 |
| 22.07.2024 | 306,85 | 309,35 | 302,25 | 302,50 | 0,30% | 505,00 |
| 19.07.2024 | 297,20 | 312,85 | 295,30 | 301,60 | 1,06% | 6.857,00 |
| 18.07.2024 | 305,05 | 305,05 | 296,95 | 298,45 | -0,96% | 1.171,00 |
| 17.07.2024 | 308,35 | 308,60 | 300,25 | 301,35 | -3,30% | 954,00 |
| 16.07.2024 | 313,15 | 314,55 | 308,60 | 311,65 | -0,61% | 791,00 |
| 15.07.2024 | 307,35 | 314,30 | 301,40 | 313,55 | 1,93% | 1.827,00 |
| 12.07.2024 | 304,35 | 308,40 | 302,80 | 307,60 | 0,52% | 2.473,00 |
| 11.07.2024 | 310,15 | 313,20 | 306,00 | 306,00 | -0,29% | 503,00 |
| 10.07.2024 | 310,90 | 311,65 | 306,35 | 306,90 | -0,94% | 1.041,00 |
| 09.07.2024 | 310,95 | 313,40 | 308,10 | 309,80 | 0,54% | 591,00 |
| 08.07.2024 | 315,85 | 317,45 | 305,90 | 308,15 | -2,17% | 871,00 |
| 05.07.2024 | 316,15 | 317,60 | 312,35 | 315,00 | -0,35% | 683,00 |
| 04.07.2024 | 315,55 | 318,30 | 315,55 | 316,10 | 0,03% | 257,00 |
| 03.07.2024 | 316,95 | 318,15 | 313,55 | 316,00 | -0,11% | 1.224,00 |
| 02.07.2024 | 317,10 | 317,15 | 314,90 | 316,35 | -0,24% | 92,00 |
| 01.07.2024 | 317,45 | 318,10 | 308,60 | 317,10 | -0,09% | 1.008,00 |
| 28.06.2024 | 319,20 | 322,50 | 316,35 | 317,40 | -0,56% | 1.634,00 |
| 27.06.2024 | 304,95 | 321,50 | 303,75 | 319,20 | 4,57% | 2.770,00 |
| 26.06.2024 | 301,65 | 305,25 | 299,80 | 305,25 | 0,53% | 994,00 |
| 25.06.2024 | 296,00 | 303,65 | 295,00 | 303,65 | 1,95% | 1.080,00 |
| 24.06.2024 | 299,35 | 302,85 | 295,90 | 297,85 | -0,08% | 608,00 |
| 21.06.2024 | 290,95 | 299,35 | 290,05 | 298,10 | 1,72% | 1.486,00 |
| 20.06.2024 | 296,00 | 298,20 | 289,95 | 293,05 | -1,31% | 776,00 |
| 19.06.2024 | 295,40 | 298,30 | 293,25 | 296,95 | 0,56% | 191,00 |
| 18.06.2024 | 297,50 | 299,40 | 294,20 | 295,30 | -0,47% | 1.761,00 |
| 17.06.2024 | 301,05 | 301,05 | 291,40 | 296,70 | -0,57% | 1.171,00 |
| 14.06.2024 | 297,55 | 302,50 | 296,40 | 298,40 | 0,29% | 1.194,00 |
| 13.06.2024 | 296,80 | 300,55 | 295,15 | 297,55 | 2,02% | 2.639,00 |
| 12.06.2024 | 291,60 | 293,10 | 288,20 | 291,65 | 0,60% | 1.507,00 |
| 11.06.2024 | 288,00 | 292,00 | 285,15 | 289,90 | 2,15% | 1.030,00 |
| 10.06.2024 | 281,85 | 284,45 | 278,25 | 283,80 | 1,88% | 1.006,00 |
| 07.06.2024 | 272,15 | 278,55 | 270,50 | 278,55 | 1,62% | 1.599,00 |
| 06.06.2024 | 272,10 | 275,75 | 270,45 | 274,10 | 1,54% | 1.327,00 |
| 05.06.2024 | 268,95 | 272,80 | 267,70 | 269,95 | 0,65% | 3.014,00 |
| 04.06.2024 | 269,35 | 272,40 | 268,20 | 268,20 | -0,43% | 1.102,00 |
| 03.06.2024 | 273,65 | 273,65 | 269,00 | 269,35 | 1,26% | 1.210,00 |
| 31.05.2024 | 271,90 | 273,60 | 265,65 | 266,00 | -2,92% | 1.171,00 |
| 30.05.2024 | 280,40 | 282,80 | 273,20 | 274,00 | -3,44% | 685,00 |
| 29.05.2024 | 284,25 | 284,45 | 281,10 | 283,75 | -1,37% | 821,00 |
| 28.05.2024 | 297,20 | 298,25 | 283,50 | 287,70 | -3,12% | 2.738,00 |
| 27.05.2024 | 297,95 | 300,25 | 294,40 | 296,95 | 0,46% | 1.049,00 |
| 24.05.2024 | 286,80 | 295,60 | 286,20 | 295,60 | 2,78% | 1.391,00 |
| 23.05.2024 | 285,80 | 287,60 | 281,10 | 287,60 | 0,42% | 2.078,00 |
| 22.05.2024 | 286,95 | 288,50 | 280,35 | 286,40 | -0,49% | 2.513,00 |
| 21.05.2024 | 273,30 | 288,50 | 271,70 | 287,80 | -1,91% | 7.469,00 |
| 20.05.2024 | 293,05 | 294,95 | 289,65 | 293,40 | 0,26% | 2.093,00 |
| 17.05.2024 | 292,40 | 293,70 | 289,60 | 292,65 | 0,97% | 1.647,00 |
| 16.05.2024 | 289,35 | 291,60 | 287,00 | 289,85 | 2,37% | 2.029,00 |
| 15.05.2024 | 278,95 | 283,35 | 277,75 | 283,15 | 2,02% | 1.231,00 |
| 14.05.2024 | 280,45 | 280,75 | 275,05 | 277,55 | -0,45% | 1.269,00 |
| 13.05.2024 | 276,70 | 280,45 | 276,45 | 278,80 | 0,47% | 499,00 |
| 10.05.2024 | 274,50 | 278,15 | 274,15 | 277,50 | -0,25% | 297,00 |
| 09.05.2024 | 281,50 | 282,30 | 276,55 | 278,20 | -1,08% | 463,00 |
| 08.05.2024 | 285,95 | 286,25 | 279,65 | 281,25 | -0,64% | 1.174,00 |
| 07.05.2024 | 279,40 | 283,10 | 278,10 | 283,05 | 2,39% | 1.597,00 |
| 06.05.2024 | 276,95 | 279,35 | 275,00 | 276,45 | 1,52% | 1.532,00 |
| 03.05.2024 | 271,85 | 273,25 | 268,70 | 272,30 | 0,28% | 502,00 |
| 02.05.2024 | 270,45 | 273,45 | 268,65 | 271,55 | -1,13% | 939,00 |
| 30.04.2024 | 273,85 | 275,55 | 272,30 | 274,65 | 0,29% | 457,00 |
| 29.04.2024 | 272,75 | 282,50 | 272,55 | 273,85 | -0,20% | 826,00 |