363,950€
-3,26%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 378,70 | 380,80 | 363,10 | 365,75 | -2,78% | 1.319,00 |
| 21.11.2024 | 356,30 | 381,65 | 353,35 | 376,20 | 2,72% | 3.798,00 |
| 20.11.2024 | 368,35 | 371,00 | 363,95 | 366,25 | -0,33% | 890,00 |
| 19.11.2024 | 367,65 | 367,65 | 362,70 | 367,45 | -0,33% | 693,00 |
| 18.11.2024 | 368,65 | 371,65 | 366,40 | 368,65 | 0,05% | 912,00 |
| 15.11.2024 | 370,80 | 372,20 | 366,45 | 368,45 | -2,06% | 906,00 |
| 14.11.2024 | 382,40 | 386,85 | 374,85 | 376,20 | -2,22% | 2.036,00 |
| 13.11.2024 | 376,30 | 384,75 | 373,10 | 384,75 | 2,27% | 668,00 |
| 12.11.2024 | 373,95 | 376,80 | 372,50 | 376,20 | 0,60% | 560,00 |
| 11.11.2024 | 366,90 | 374,70 | 366,60 | 373,95 | 3,00% | 1.157,00 |
| 08.11.2024 | 360,80 | 364,25 | 357,65 | 363,05 | 2,69% | 834,00 |
| 07.11.2024 | 359,05 | 360,00 | 348,15 | 353,55 | -1,28% | 1.656,00 |
| 06.11.2024 | 348,85 | 360,00 | 345,30 | 358,15 | 6,86% | 1.404,00 |
| 05.11.2024 | 332,80 | 335,65 | 331,15 | 335,15 | 1,25% | 345,00 |
| 04.11.2024 | 332,45 | 333,45 | 327,50 | 331,00 | -1,39% | 471,00 |
| 01.11.2024 | 333,65 | 336,90 | 330,00 | 335,65 | 1,15% | 441,00 |
| 31.10.2024 | 330,75 | 338,25 | 328,80 | 331,85 | -0,84% | 672,00 |
| 30.10.2024 | 339,15 | 339,35 | 334,05 | 334,65 | -0,58% | 142,00 |
| 29.10.2024 | 334,40 | 338,45 | 332,65 | 336,60 | 0,12% | 540,00 |
| 28.10.2024 | 339,00 | 342,35 | 335,25 | 336,20 | -1,65% | 500,00 |
| 25.10.2024 | 336,45 | 343,20 | 336,45 | 341,85 | 1,35% | 248,00 |
| 24.10.2024 | 332,40 | 339,00 | 331,70 | 337,30 | -0,09% | 701,00 |
| 23.10.2024 | 348,15 | 349,95 | 336,40 | 337,60 | -2,97% | 720,00 |
| 22.10.2024 | 349,00 | 350,70 | 344,45 | 347,95 | 0,16% | 770,00 |
| 21.10.2024 | 344,30 | 353,50 | 343,00 | 347,40 | 0,48% | 1.553,00 |
| 18.10.2024 | 347,05 | 348,10 | 343,65 | 345,75 | -0,56% | 606,00 |
| 17.10.2024 | 344,30 | 347,70 | 343,95 | 347,70 | 1,89% | 916,00 |
| 16.10.2024 | 343,00 | 343,60 | 339,50 | 341,25 | -0,16% | 448,00 |
| 15.10.2024 | 343,25 | 344,55 | 341,00 | 341,80 | 0,47% | 338,00 |
| 14.10.2024 | 342,65 | 344,00 | 338,40 | 340,20 | -1,21% | 1.148,00 |
| 11.10.2024 | 338,00 | 345,05 | 336,95 | 344,35 | 2,39% | 571,00 |
| 10.10.2024 | 330,00 | 336,30 | 329,05 | 336,30 | 1,88% | 877,00 |
| 09.10.2024 | 323,55 | 330,55 | 322,55 | 330,10 | 1,99% | 1.024,00 |
| 08.10.2024 | 307,05 | 323,65 | 307,05 | 323,65 | 4,20% | 962,00 |
| 07.10.2024 | 311,00 | 313,75 | 309,90 | 310,60 | 0,71% | 742,00 |
| 04.10.2024 | 304,15 | 311,00 | 303,70 | 308,40 | 1,50% | 622,00 |
| 03.10.2024 | 299,65 | 303,85 | 299,65 | 303,85 | 0,66% | 150,00 |
| 02.10.2024 | 298,30 | 302,80 | 296,60 | 301,85 | 0,82% | 151,00 |
| 01.10.2024 | 306,90 | 308,45 | 298,55 | 299,40 | -2,04% | 276,00 |
| 30.09.2024 | 301,00 | 306,35 | 297,80 | 305,65 | 1,39% | 829,00 |
| 27.09.2024 | 303,30 | 303,65 | 301,00 | 301,45 | -0,17% | 259,00 |
| 26.09.2024 | 307,70 | 310,10 | 301,50 | 301,95 | -0,72% | 499,00 |
| 25.09.2024 | 306,65 | 306,75 | 303,75 | 304,15 | -0,96% | 233,00 |
| 24.09.2024 | 309,40 | 310,50 | 305,85 | 307,10 | -0,41% | 96,00 |
| 23.09.2024 | 305,55 | 310,30 | 303,05 | 308,35 | 2,39% | 489,00 |
| 20.09.2024 | 298,10 | 301,40 | 297,45 | 301,15 | -0,48% | 300,00 |
| 19.09.2024 | 299,25 | 305,00 | 299,25 | 302,60 | 1,56% | 786,00 |
| 18.09.2024 | 304,90 | 304,90 | 297,45 | 297,95 | -2,76% | 613,00 |
| 17.09.2024 | 311,95 | 312,80 | 306,40 | 306,40 | -1,75% | 438,00 |
| 16.09.2024 | 312,50 | 315,35 | 308,75 | 311,85 | -1,11% | 897,00 |
| 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 |