361,190$
-0,40%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 360,65 | 363,88 | 356,00 | 361,19 | -0,40% | 1.060.634,00 |
| 01.11.2024 | 359,03 | 365,77 | 357,10 | 362,64 | 0,67% | 2.308.945,00 |
| 31.10.2024 | 364,68 | 369,38 | 358,20 | 360,24 | 0,24% | 1.641.456,00 |
| 30.10.2024 | 364,34 | 367,88 | 358,69 | 359,39 | -1,63% | 1.269.575,00 |
| 29.10.2024 | 361,77 | 367,47 | 357,79 | 365,36 | 0,83% | 1.853.801,00 |
| 28.10.2024 | 368,00 | 368,91 | 361,43 | 362,35 | -1,12% | 1.447.754,00 |
| 25.10.2024 | 367,73 | 372,40 | 365,74 | 366,44 | 0,51% | 1.334.454,00 |
| 24.10.2024 | 360,70 | 366,51 | 360,15 | 364,58 | 1,78% | 1.424.939,00 |
| 23.10.2024 | 373,56 | 374,14 | 357,58 | 358,19 | -4,76% | 2.687.115,00 |
| 22.10.2024 | 374,72 | 379,27 | 371,31 | 376,10 | -0,61% | 1.561.715,00 |
| 21.10.2024 | 374,97 | 384,00 | 373,03 | 378,41 | 0,96% | 2.109.313,00 |
| 18.10.2024 | 373,21 | 376,00 | 372,64 | 374,83 | -0,35% | 1.435.615,00 |
| 17.10.2024 | 372,00 | 379,73 | 370,33 | 376,15 | 0,78% | 1.472.526,00 |
| 16.10.2024 | 374,44 | 374,54 | 367,41 | 373,23 | -0,34% | 1.250.484,00 |
| 15.10.2024 | 373,05 | 376,32 | 370,01 | 374,51 | 0,16% | 1.708.077,00 |
| 14.10.2024 | 376,99 | 377,13 | 369,79 | 373,91 | 0,19% | 1.425.799,00 |
| 11.10.2024 | 369,01 | 378,33 | 368,95 | 373,20 | 1,03% | 2.288.429,00 |
| 10.10.2024 | 360,00 | 369,79 | 360,00 | 369,40 | 1,80% | 2.181.408,00 |
| 09.10.2024 | 355,13 | 363,56 | 355,00 | 362,87 | 2,21% | 2.364.598,00 |
| 08.10.2024 | 345,40 | 357,00 | 345,00 | 355,03 | 5,06% | 2.935.493,00 |
| 07.10.2024 | 340,62 | 345,55 | 336,81 | 337,94 | -1,29% | 1.792.379,00 |
| 04.10.2024 | 342,00 | 342,96 | 335,59 | 342,36 | 1,91% | 1.994.398,00 |
| 03.10.2024 | 329,96 | 336,69 | 328,91 | 335,94 | 1,15% | 1.671.724,00 |
| 02.10.2024 | 330,55 | 337,62 | 328,55 | 332,13 | 0,86% | 2.037.966,00 |
| 01.10.2024 | 341,60 | 341,78 | 328,25 | 329,31 | -3,65% | 2.158.961,00 |
| 30.09.2024 | 335,17 | 343,43 | 335,00 | 341,80 | 1,80% | 2.501.243,00 |
| 27.09.2024 | 338,87 | 339,96 | 334,50 | 335,75 | -0,88% | 1.739.858,00 |
| 26.09.2024 | 343,55 | 344,27 | 335,30 | 338,73 | -0,52% | 2.499.228,00 |
| 25.09.2024 | 343,43 | 345,00 | 338,36 | 340,51 | -0,90% | 1.657.142,00 |
| 24.09.2024 | 345,04 | 345,87 | 338,51 | 343,59 | -0,17% | 1.770.646,00 |
| 23.09.2024 | 339,64 | 345,35 | 337,17 | 344,17 | 1,19% | 2.203.781,00 |
| 20.09.2024 | 333,00 | 341,05 | 332,33 | 340,12 | 1,95% | 2.573.434,00 |
| 19.09.2024 | 337,90 | 339,18 | 332,40 | 333,60 | 1,19% | 2.303.060,00 |
| 18.09.2024 | 336,94 | 337,75 | 328,72 | 329,68 | -2,44% | 2.472.752,00 |
| 17.09.2024 | 347,21 | 347,94 | 336,27 | 337,93 | -2,36% | 2.478.440,00 |
| 16.09.2024 | 346,58 | 349,27 | 342,92 | 346,11 | -0,23% | 1.587.503,00 |
| 13.09.2024 | 345,16 | 352,60 | 344,47 | 346,90 | 0,50% | 1.521.124,00 |
| 12.09.2024 | 344,01 | 346,40 | 341,30 | 345,16 | 1,01% | 1.434.891,00 |
| 11.09.2024 | 346,48 | 346,48 | 332,70 | 341,71 | -1,69% | 2.989.973,00 |
| 10.09.2024 | 347,00 | 348,11 | 340,07 | 347,58 | 1,03% | 2.313.925,00 |
| 09.09.2024 | 338,84 | 344,93 | 337,65 | 344,05 | 2,45% | 2.307.949,00 |
| 06.09.2024 | 345,00 | 347,02 | 333,84 | 335,82 | -2,30% | 1.846.322,00 |
| 05.09.2024 | 343,35 | 345,86 | 339,07 | 343,74 | -0,70% | 1.634.251,00 |
| 04.09.2024 | 343,30 | 348,04 | 338,09 | 346,15 | -2,52% | 3.010.978,00 |
| 03.09.2024 | 359,55 | 365,50 | 352,95 | 355,10 | -2,10% | 2.212.981,00 |
| 30.08.2024 | 358,42 | 362,97 | 354,57 | 362,72 | 1,26% | 2.988.576,00 |
| 29.08.2024 | 352,92 | 366,05 | 352,22 | 358,21 | 2,22% | 2.715.811,00 |
| 28.08.2024 | 349,47 | 352,78 | 346,08 | 350,44 | 0,07% | 1.606.014,00 |
| 27.08.2024 | 344,25 | 351,34 | 343,36 | 350,19 | 0,88% | 1.725.192,00 |
| 26.08.2024 | 349,73 | 354,64 | 345,47 | 347,12 | -1,03% | 3.141.337,00 |
| 23.08.2024 | 351,20 | 355,14 | 346,23 | 350,75 | 0,36% | 3.412.074,00 |
| 22.08.2024 | 359,35 | 359,36 | 348,83 | 349,48 | -2,85% | 3.003.186,00 |
| 21.08.2024 | 364,31 | 368,60 | 358,53 | 359,75 | -2,24% | 4.786.913,00 |
| 20.08.2024 | 348,69 | 375,37 | 348,00 | 368,01 | 7,18% | 12.198.364,00 |
| 19.08.2024 | 336,00 | 344,48 | 335,11 | 343,36 | 2,77% | 6.246.592,00 |
| 16.08.2024 | 338,48 | 340,13 | 332,72 | 334,11 | -2,67% | 4.533.366,00 |
| 15.08.2024 | 340,51 | 345,78 | 340,09 | 343,27 | 0,99% | 3.179.349,00 |
| 14.08.2024 | 335,99 | 344,33 | 335,51 | 339,91 | 2,00% | 2.673.326,00 |
| 13.08.2024 | 331,35 | 336,08 | 330,52 | 333,23 | 0,64% | 3.498.084,00 |
| 12.08.2024 | 330,67 | 332,43 | 325,15 | 331,10 | -0,11% | 2.039.563,00 |
| 09.08.2024 | 318,16 | 333,14 | 317,49 | 331,48 | 4,45% | 2.820.115,00 |
| 08.08.2024 | 311,70 | 317,81 | 306,35 | 317,37 | 4,33% | 2.219.306,00 |
| 07.08.2024 | 311,15 | 314,78 | 304,17 | 304,21 | 0,76% | 3.566.246,00 |
| 06.08.2024 | 300,12 | 305,34 | 294,85 | 301,93 | 2,63% | 3.220.802,00 |
| 05.08.2024 | 287,21 | 301,40 | 284,02 | 294,18 | -3,74% | 4.480.175,00 |
| 02.08.2024 | 305,92 | 309,00 | 299,55 | 305,60 | -3,17% | 3.524.599,00 |
| 01.08.2024 | 323,41 | 325,64 | 312,37 | 315,62 | -2,81% | 3.358.837,00 |
| 31.07.2024 | 320,64 | 326,62 | 316,25 | 324,73 | 2,27% | 2.041.169,00 |
| 30.07.2024 | 325,24 | 326,83 | 315,01 | 317,51 | -1,41% | 2.706.170,00 |
| 29.07.2024 | 327,50 | 328,73 | 321,40 | 322,06 | -1,45% | 1.562.341,00 |
| 26.07.2024 | 323,23 | 329,16 | 321,27 | 326,81 | 2,09% | 1.709.425,00 |
| 25.07.2024 | 326,56 | 328,85 | 318,73 | 320,13 | -1,27% | 2.371.584,00 |
| 24.07.2024 | 334,00 | 336,27 | 323,00 | 324,24 | -3,37% | 2.492.134,00 |
| 23.07.2024 | 334,99 | 340,89 | 332,65 | 335,56 | 0,56% | 2.747.121,00 |
| 22.07.2024 | 334,45 | 338,87 | 328,88 | 333,70 | 0,85% | 2.985.177,00 |
| 19.07.2024 | 331,96 | 336,90 | 326,03 | 330,89 | 2,16% | 3.227.377,00 |
| 18.07.2024 | 329,27 | 331,00 | 320,26 | 323,88 | -2,49% | 2.510.065,00 |
| 17.07.2024 | 334,91 | 335,87 | 327,63 | 332,14 | -1,88% | 2.312.828,00 |
| 16.07.2024 | 340,60 | 341,69 | 335,51 | 338,50 | -0,71% | 1.592.030,00 |
| 15.07.2024 | 332,79 | 343,69 | 329,25 | 340,91 | 1,31% | 2.550.506,00 |
| 12.07.2024 | 332,01 | 338,20 | 331,28 | 336,50 | 1,65% | 1.790.558,00 |
| 11.07.2024 | 337,03 | 341,25 | 329,12 | 331,04 | -1,79% | 2.776.677,00 |
| 10.07.2024 | 337,00 | 338,01 | 330,16 | 337,06 | 0,26% | 2.045.683,00 |
| 09.07.2024 | 339,00 | 339,00 | 332,13 | 336,18 | -0,43% | 1.797.184,00 |
| 08.07.2024 | 340,16 | 341,95 | 329,33 | 337,64 | -1,30% | 2.928.139,00 |
| 05.07.2024 | 340,98 | 345,55 | 338,30 | 342,09 | 0,26% | 2.070.365,00 |
| 03.07.2024 | 339,45 | 342,44 | 338,48 | 341,20 | 0,22% | 1.022.648,00 |
| 02.07.2024 | 339,37 | 342,81 | 336,07 | 340,44 | -0,13% | 2.120.169,00 |
| 01.07.2024 | 338,00 | 342,53 | 331,48 | 340,90 | 0,56% | 2.383.448,00 |
| 28.06.2024 | 340,00 | 345,90 | 337,37 | 339,01 | -0,53% | 4.172.306,00 |
| 27.06.2024 | 330,00 | 345,41 | 329,14 | 340,82 | 4,78% | 5.649.570,00 |
| 26.06.2024 | 322,00 | 327,38 | 319,80 | 325,26 | 0,80% | 2.124.807,00 |
| 25.06.2024 | 317,36 | 326,39 | 316,00 | 322,68 | 1,89% | 2.577.968,00 |
| 24.06.2024 | 318,74 | 326,80 | 315,74 | 316,68 | -1,14% | 3.190.667,00 |
| 21.06.2024 | 315,84 | 321,39 | 312,26 | 320,33 | 2,99% | 7.203.352,00 |
| 20.06.2024 | 319,48 | 321,10 | 309,25 | 311,04 | -1,89% | 3.140.518,00 |
| 18.06.2024 | 320,01 | 321,14 | 315,86 | 317,02 | -0,80% | 2.060.680,00 |
| 17.06.2024 | 316,01 | 321,17 | 311,88 | 319,59 | 0,72% | 2.540.452,00 |
| 14.06.2024 | 319,66 | 322,62 | 315,01 | 317,31 | -0,74% | 2.485.893,00 |
| 13.06.2024 | 320,00 | 324,49 | 315,36 | 319,66 | -0,04% | 2.972.315,00 |