311,650€
2,97%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 304,00 | 312,30 | 303,40 | 311,67 | 2,97% | 865,00 |
| 06.09.2024 | 308,55 | 312,90 | 301,27 | 302,67 | -2,09% | 2.006,00 |
| 05.09.2024 | 311,98 | 315,00 | 305,75 | 309,15 | -1,13% | 1.107,00 |
| 04.09.2024 | 319,52 | 320,25 | 306,52 | 312,67 | -2,69% | 2.467,00 |
| 03.09.2024 | 325,25 | 330,40 | 319,70 | 321,33 | -1,64% | 1.173,00 |
| 02.09.2024 | 328,45 | 330,98 | 323,50 | 326,67 | -0,45% | 1.211,00 |
| 30.08.2024 | 324,00 | 328,35 | 320,60 | 328,15 | 1,41% | 1.433,00 |
| 29.08.2024 | 311,75 | 330,63 | 311,75 | 323,58 | 2,55% | 2.913,00 |
| 28.08.2024 | 314,08 | 317,05 | 311,05 | 315,52 | 0,86% | 1.559,00 |
| 27.08.2024 | 310,52 | 313,95 | 308,55 | 312,85 | 0,64% | 1.773,00 |
| 26.08.2024 | 313,45 | 317,55 | 309,45 | 310,88 | -0,86% | 2.446,00 |
| 23.08.2024 | 315,35 | 319,55 | 309,92 | 313,58 | -0,34% | 1.637,00 |
| 22.08.2024 | 323,40 | 324,48 | 314,27 | 314,65 | -2,38% | 2.700,00 |
| 21.08.2024 | 330,15 | 332,00 | 321,73 | 322,33 | -2,52% | 5.172,00 |
| 20.08.2024 | 316,23 | 337,70 | 313,80 | 330,65 | 6,80% | 14.181,00 |
| 19.08.2024 | 305,00 | 311,45 | 301,50 | 309,60 | 1,96% | 6.823,00 |
| 16.08.2024 | 314,35 | 314,45 | 302,90 | 303,65 | -2,86% | 3.009,00 |
| 15.08.2024 | 310,00 | 314,95 | 305,20 | 312,60 | 1,44% | 2.780,00 |
| 14.08.2024 | 303,85 | 312,30 | 301,05 | 308,15 | 2,21% | 2.106,00 |
| 13.08.2024 | 302,60 | 306,65 | 301,50 | 301,50 | -0,36% | 3.596,00 |
| 12.08.2024 | 303,00 | 305,70 | 297,45 | 302,60 | -0,66% | 2.585,00 |
| 09.08.2024 | 291,10 | 305,05 | 288,80 | 304,60 | 5,11% | 3.681,00 |
| 08.08.2024 | 277,40 | 290,35 | 275,40 | 289,80 | 3,74% | 4.445,00 |
| 07.08.2024 | 279,75 | 288,50 | 279,35 | 279,35 | 0,65% | 5.786,00 |
| 06.08.2024 | 273,25 | 279,20 | 270,05 | 277,55 | 3,18% | 3.324,00 |
| 05.08.2024 | 272,05 | 274,25 | 257,65 | 269,00 | -4,32% | 15.325,00 |
| 02.08.2024 | 290,45 | 290,45 | 274,65 | 281,15 | -3,52% | 6.030,00 |
| 01.08.2024 | 301,50 | 303,95 | 289,40 | 291,40 | -2,87% | 1.864,00 |
| 31.07.2024 | 295,05 | 301,00 | 293,70 | 300,00 | 1,69% | 1.421,00 |
| 30.07.2024 | 298,05 | 301,00 | 291,15 | 295,00 | -0,94% | 1.787,00 |
| 29.07.2024 | 302,25 | 305,60 | 297,80 | 297,80 | -0,87% | 1.715,00 |
| 26.07.2024 | 296,65 | 302,95 | 295,65 | 300,40 | 1,28% | 1.510,00 |
| 25.07.2024 | 299,25 | 302,75 | 294,30 | 296,60 | -0,80% | 4.402,00 |
| 24.07.2024 | 308,45 | 312,00 | 299,00 | 299,00 | -3,55% | 3.133,00 |
| 23.07.2024 | 306,55 | 313,00 | 305,40 | 310,00 | 0,99% | 1.517,00 |
| 22.07.2024 | 305,35 | 311,10 | 302,30 | 306,95 | 0,84% | 2.104,00 |
| 19.07.2024 | 297,55 | 312,45 | 295,35 | 304,40 | 2,22% | 6.842,00 |
| 18.07.2024 | 304,00 | 304,60 | 294,25 | 297,80 | -2,15% | 4.434,00 |
| 17.07.2024 | 310,15 | 310,15 | 299,70 | 304,35 | -2,04% | 3.633,00 |
| 16.07.2024 | 313,80 | 315,00 | 308,85 | 310,70 | -0,59% | 1.961,00 |
| 15.07.2024 | 309,30 | 314,70 | 301,10 | 312,55 | 1,38% | 3.084,00 |
| 12.07.2024 | 303,90 | 309,70 | 302,70 | 308,30 | 1,08% | 1.445,00 |
| 11.07.2024 | 311,70 | 312,95 | 303,35 | 305,00 | -2,10% | 3.178,00 |
| 10.07.2024 | 310,75 | 311,85 | 306,00 | 311,55 | 0,47% | 1.767,00 |
| 09.07.2024 | 312,95 | 313,40 | 307,65 | 310,10 | -0,61% | 2.266,00 |
| 08.07.2024 | 316,00 | 317,70 | 304,40 | 312,00 | -1,02% | 2.965,00 |
| 05.07.2024 | 317,00 | 317,30 | 312,45 | 315,20 | -0,55% | 1.445,00 |
| 04.07.2024 | 315,85 | 319,95 | 315,25 | 316,95 | 0,30% | 995,00 |
| 03.07.2024 | 317,65 | 317,95 | 312,00 | 316,00 | -0,21% | 5.420,00 |
| 02.07.2024 | 317,80 | 319,35 | 313,60 | 316,65 | -0,46% | 1.939,00 |
| 01.07.2024 | 316,80 | 319,15 | 308,35 | 318,10 | 0,06% | 2.201,00 |
| 28.06.2024 | 319,60 | 322,65 | 315,05 | 317,90 | -0,20% | 2.517,00 |
| 27.06.2024 | 303,75 | 322,75 | 302,60 | 318,55 | 4,36% | 5.753,00 |
| 26.06.2024 | 302,30 | 306,30 | 300,35 | 305,25 | 1,41% | 2.079,00 |
| 25.06.2024 | 295,05 | 304,95 | 295,05 | 301,00 | 1,93% | 2.848,00 |
| 24.06.2024 | 299,95 | 304,30 | 294,45 | 295,30 | -1,62% | 2.885,00 |
| 21.06.2024 | 291,10 | 300,15 | 289,00 | 300,15 | 3,30% | 4.772,00 |
| 20.06.2024 | 296,25 | 298,50 | 288,85 | 290,55 | -2,06% | 2.847,00 |
| 19.06.2024 | 295,90 | 298,25 | 295,05 | 296,65 | 0,51% | 1.375,00 |
| 18.06.2024 | 298,00 | 300,00 | 294,05 | 295,15 | -0,96% | 3.532,00 |
| 17.06.2024 | 296,75 | 299,40 | 291,40 | 298,00 | 0,46% | 5.042,00 |
| 14.06.2024 | 297,50 | 302,50 | 294,40 | 296,65 | -0,32% | 3.485,00 |
| 13.06.2024 | 296,10 | 300,35 | 293,40 | 297,60 | 0,61% | 5.582,00 |
| 12.06.2024 | 292,30 | 296,00 | 287,70 | 295,80 | 1,56% | 4.624,00 |
| 11.06.2024 | 286,95 | 292,30 | 286,05 | 291,25 | 1,60% | 3.122,00 |
| 10.06.2024 | 280,95 | 287,55 | 279,00 | 286,65 | 2,32% | 4.475,00 |
| 07.06.2024 | 272,00 | 280,15 | 271,35 | 280,15 | 3,57% | 1.636,00 |
| 06.06.2024 | 272,95 | 276,00 | 270,10 | 270,50 | -0,35% | 1.893,00 |
| 05.06.2024 | 267,95 | 272,95 | 267,20 | 271,45 | 1,65% | 2.781,00 |
| 04.06.2024 | 270,00 | 272,25 | 265,50 | 267,05 | -0,63% | 4.477,00 |
| 03.06.2024 | 273,55 | 274,05 | 267,65 | 268,75 | -1,12% | 2.542,00 |
| 31.05.2024 | 270,60 | 273,75 | 264,30 | 271,80 | 1,15% | 4.732,00 |
| 30.05.2024 | 281,65 | 282,80 | 268,70 | 268,70 | -5,52% | 4.382,00 |
| 29.05.2024 | 284,15 | 286,35 | 281,45 | 284,40 | 0,34% | 3.302,00 |
| 28.05.2024 | 296,50 | 298,40 | 282,65 | 283,45 | -4,47% | 4.905,00 |
| 27.05.2024 | 295,85 | 299,90 | 295,35 | 296,70 | -0,05% | 3.194,00 |
| 24.05.2024 | 287,65 | 297,80 | 286,20 | 296,85 | 3,31% | 4.083,00 |
| 23.05.2024 | 286,30 | 289,95 | 281,25 | 287,35 | 0,81% | 6.239,00 |
| 22.05.2024 | 287,35 | 288,75 | 280,05 | 285,05 | -0,68% | 3.768,00 |
| 21.05.2024 | 271,00 | 293,70 | 270,05 | 287,00 | -2,63% | 25.384,00 |
| 20.05.2024 | 292,35 | 295,00 | 290,00 | 294,75 | 0,75% | 3.302,00 |
| 17.05.2024 | 292,35 | 293,30 | 289,50 | 292,55 | 0,21% | 6.190,00 |
| 16.05.2024 | 289,95 | 291,95 | 286,45 | 291,95 | 1,78% | 7.339,00 |
| 15.05.2024 | 278,90 | 287,95 | 277,85 | 286,85 | 2,59% | 4.316,00 |
| 14.05.2024 | 281,05 | 281,45 | 275,80 | 279,60 | 0,04% | 3.430,00 |
| 13.05.2024 | 276,90 | 280,55 | 276,05 | 279,50 | 1,14% | 1.898,00 |
| 10.05.2024 | 275,50 | 278,75 | 274,15 | 276,35 | -0,13% | 1.469,00 |
| 09.05.2024 | 280,55 | 283,40 | 274,75 | 276,70 | -1,98% | 662,00 |
| 08.05.2024 | 286,25 | 286,70 | 279,20 | 282,30 | -0,63% | 3.097,00 |
| 07.05.2024 | 279,50 | 286,60 | 277,25 | 284,10 | 1,83% | 6.260,00 |
| 06.05.2024 | 276,10 | 279,00 | 275,05 | 279,00 | 1,60% | 2.812,00 |
| 03.05.2024 | 271,45 | 276,35 | 268,60 | 274,60 | 0,22% | 2.400,00 |
| 02.05.2024 | 269,00 | 275,75 | 267,45 | 274,00 | 0,37% | 3.271,00 |
| 30.04.2024 | 273,75 | 276,00 | 272,35 | 273,00 | -0,31% | 1.723,00 |
| 29.04.2024 | 272,40 | 284,35 | 272,40 | 273,85 | 0,22% | 2.975,00 |
| 26.04.2024 | 271,80 | 274,70 | 268,70 | 273,25 | 1,54% | 2.260,00 |
| 25.04.2024 | 270,30 | 273,30 | 263,65 | 269,10 | -2,02% | 3.868,00 |
| 24.04.2024 | 275,55 | 277,35 | 272,50 | 274,65 | 0,24% | 3.566,00 |
| 23.04.2024 | 264,65 | 274,95 | 263,70 | 274,00 | 3,73% | 3.104,00 |
| 22.04.2024 | 262,70 | 265,40 | 258,80 | 264,15 | 1,64% | 2.462,00 |