Echtzeit-Aktienkurs Proofpoint Inc.
Bid:
Ask:
Aktienkurse zur Proofpoint Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 120,82 | 121,03 | 120,54 | 120,73 | -2,73% | - |
| 25.02.2021 | 124,72 | 125,58 | 122,04 | 124,12 | -0,44% | - |
| 24.02.2021 | 124,33 | 125,93 | 123,84 | 124,67 | -0,79% | - |
| 23.02.2021 | 125,80 | 127,16 | 124,17 | 125,66 | -5,17% | - |
| 22.02.2021 | 134,13 | 135,08 | 132,09 | 132,51 | -4,73% | - |
| 19.02.2021 | 137,39 | 139,44 | 135,73 | 139,10 | 1,46% | - |
| 18.02.2021 | 135,99 | 138,05 | 134,38 | 137,10 | 1,30% | - |
| 17.02.2021 | 134,95 | 135,86 | 133,58 | 135,34 | 0,39% | - |
| 16.02.2021 | 137,46 | 137,99 | 0,00 | 134,81 | -0,04% | - |
| 12.02.2021 | 133,89 | 135,59 | 132,69 | 134,87 | 0,53% | - |
| 11.02.2021 | 131,81 | 134,50 | 130,79 | 134,16 | 1,68% | - |
| 10.02.2021 | 131,69 | 132,97 | 131,26 | 131,94 | 0,54% | - |
| 09.02.2021 | 128,10 | 131,81 | 127,68 | 131,23 | 0,17% | - |
| 08.02.2021 | 131,56 | 131,56 | 129,30 | 131,01 | 1,35% | - |
| 05.02.2021 | 128,65 | 129,59 | 127,13 | 129,27 | -0,58% | - |
| 04.02.2021 | 129,18 | 130,25 | 127,38 | 130,02 | 0,82% | - |
| 03.02.2021 | 129,90 | 130,95 | 128,63 | 128,96 | -4,33% | - |
| 02.02.2021 | 133,05 | 135,70 | 131,14 | 134,79 | 3,26% | - |
| 01.02.2021 | 130,27 | 131,02 | 128,80 | 130,54 | 0,86% | - |
| 29.01.2021 | 129,63 | 130,04 | 127,14 | 129,43 | -0,67% | - |
| 28.01.2021 | 131,02 | 132,35 | 130,09 | 130,30 | -2,77% | - |
| 27.01.2021 | 135,96 | 136,70 | 132,49 | 134,01 | -0,58% | - |
| 26.01.2021 | 136,20 | 136,23 | 132,47 | 134,79 | -1,04% | - |
| 25.01.2021 | 138,77 | 139,30 | 134,24 | 136,21 | -1,34% | - |
| 22.01.2021 | 138,80 | 139,58 | 136,98 | 138,05 | -0,03% | - |
| 21.01.2021 | 138,10 | 138,16 | 137,96 | 138,10 | -0,21% | - |
| 20.01.2021 | 139,13 | 139,78 | 138,00 | 138,38 | 1,07% | - |
| 19.01.2021 | 136,58 | 138,01 | 134,80 | 136,93 | 0,96% | - |
| 15.01.2021 | 136,24 | 138,06 | 135,00 | 135,62 | 1,12% | - |
| 14.01.2021 | 136,53 | 136,60 | 133,44 | 134,12 | -0,92% | - |
| 13.01.2021 | 135,38 | 135,41 | 135,20 | 135,36 | -2,98% | - |
| 12.01.2021 | 140,47 | 141,08 | 137,72 | 139,52 | 1,58% | - |
| 11.01.2021 | 137,46 | 139,70 | 136,30 | 137,35 | 0,34% | - |
| 08.01.2021 | 137,45 | 138,31 | 135,92 | 136,88 | 1,87% | - |
| 07.01.2021 | 134,16 | 134,87 | 133,04 | 134,37 | 2,13% | - |
| 06.01.2021 | 132,15 | 132,88 | 129,18 | 131,57 | -1,25% | - |
| 05.01.2021 | 132,10 | 133,52 | 131,41 | 133,24 | 0,58% | - |
| 04.01.2021 | 135,91 | 136,01 | 131,55 | 132,47 | -2,99% | - |
| 31.12.2020 | 135,57 | 137,13 | 134,84 | 136,55 | 0,37% | - |
| 30.12.2020 | 135,34 | 136,57 | 135,13 | 136,05 | 1,97% | - |
| 29.12.2020 | 134,39 | 134,87 | 132,19 | 133,42 | -4,00% | - |
| 28.12.2020 | 135,72 | 138,99 | 135,27 | 138,99 | 2,98% | - |
| 24.12.2020 | 135,00 | 137,99 | 132,27 | 134,97 | -1,16% | - |
| 23.12.2020 | 135,41 | 137,84 | 135,41 | 136,55 | -0,26% | - |
| 22.12.2020 | 134,72 | 136,94 | 134,16 | 136,91 | 5,30% | - |
| 21.12.2020 | 129,07 | 131,08 | 127,97 | 130,01 | -0,92% | - |
| 18.12.2020 | 122,47 | 132,16 | 121,66 | 131,22 | 10,52% | - |
| 17.12.2020 | 116,11 | 126,95 | 114,94 | 118,73 | 3,64% | - |
| 16.12.2020 | 117,42 | 117,58 | 114,06 | 114,56 | -0,88% | - |
| 15.12.2020 | 119,32 | 119,76 | 110,39 | 115,58 | -3,99% | - |
| 14.12.2020 | 120,04 | 121,07 | 104,55 | 120,38 | 2,01% | - |
| 11.12.2020 | 116,59 | 118,25 | 115,77 | 118,01 | 3,45% | - |
| 10.12.2020 | 114,86 | 116,46 | 99,76 | 114,07 | 0,36% | - |
| 09.12.2020 | 113,76 | 113,77 | 113,66 | 113,66 | -0,30% | - |
| 08.12.2020 | 114,85 | 119,01 | 109,28 | 114,01 | -0,02% | - |
| 07.12.2020 | 111,85 | 114,20 | 111,29 | 114,03 | 3,87% | - |
| 04.12.2020 | 109,92 | 110,66 | 109,33 | 109,78 | 1,18% | - |
| 03.12.2020 | 108,93 | 120,75 | 108,41 | 108,50 | 5,25% | - |
| 02.12.2020 | 105,70 | 110,02 | 103,08 | 103,08 | -3,42% | - |
| 01.12.2020 | 104,89 | 109,54 | 93,11 | 106,73 | 2,85% | - |
| 30.11.2020 | 103,37 | 115,76 | 103,37 | 103,78 | 2,33% | - |
| 27.11.2020 | 100,83 | 101,51 | 100,72 | 101,41 | 3,65% | - |
| 25.11.2020 | 98,07 | 98,27 | 97,02 | 97,84 | -0,04% | - |
| 24.11.2020 | 98,08 | 98,51 | 97,56 | 97,88 | 0,63% | - |
| 23.11.2020 | 96,61 | 98,55 | 96,30 | 97,27 | 0,08% | - |
| 20.11.2020 | 98,52 | 99,41 | 97,11 | 97,19 | -2,50% | - |
| 19.11.2020 | 97,85 | 99,70 | 97,71 | 99,68 | 1,99% | - |
| 18.11.2020 | 99,63 | 99,85 | 97,54 | 97,74 | -1,03% | - |
| 17.11.2020 | 100,61 | 100,83 | 98,72 | 98,76 | -1,96% | - |
| 16.11.2020 | 100,10 | 100,75 | 98,75 | 100,73 | -0,10% | - |
| 13.11.2020 | 100,88 | 101,22 | 100,51 | 100,84 | 0,98% | - |
| 12.11.2020 | 101,99 | 102,61 | 99,07 | 99,86 | 0,72% | - |
| 11.11.2020 | 101,24 | 102,30 | 99,15 | 99,15 | 1,53% | - |
| 10.11.2020 | 97,84 | 98,18 | 94,82 | 97,66 | -2,16% | - |
| 09.11.2020 | 101,96 | 103,07 | 99,78 | 99,82 | 1,56% | - |
| 06.11.2020 | 98,55 | 98,95 | 97,41 | 98,29 | -1,01% | - |
| 05.11.2020 | 100,23 | 101,01 | 98,43 | 99,29 | 0,57% | - |
| 04.11.2020 | 99,97 | 101,56 | 98,19 | 98,73 | 3,72% | - |
| 03.11.2020 | 94,68 | 95,95 | 94,13 | 95,18 | 1,79% | - |
| 02.11.2020 | 96,30 | 96,32 | 91,56 | 93,51 | -1,79% | - |
| 30.10.2020 | 99,26 | 101,02 | 0,00 | 95,21 | -7,69% | - |
| 29.10.2020 | 102,98 | 104,21 | 102,16 | 103,14 | -0,95% | - |
| 28.10.2020 | 104,37 | 106,03 | 102,49 | 104,13 | -2,29% | - |
| 27.10.2020 | 106,56 | 106,56 | 106,56 | 106,56 | -0,10% | - |
| 26.10.2020 | 105,79 | 106,78 | 103,35 | 106,67 | -0,88% | - |
| 23.10.2020 | 107,42 | 108,69 | 106,93 | 107,62 | -0,43% | - |
| 22.10.2020 | 107,77 | 108,75 | 105,87 | 108,09 | 0,66% | - |
| 21.10.2020 | 107,35 | 108,71 | 105,45 | 107,38 | -0,71% | - |
| 20.10.2020 | 110,48 | 110,76 | 107,29 | 108,15 | -2,07% | - |
| 19.10.2020 | 0,00 | 112,18 | 0,00 | 110,44 | -0,26% | - |
| 16.10.2020 | 111,74 | 112,22 | 109,77 | 110,73 | -0,30% | - |
| 15.10.2020 | 110,79 | 111,88 | 108,74 | 111,06 | -2,00% | - |
| 14.10.2020 | 113,38 | 113,73 | 110,79 | 113,33 | 1,10% | - |
| 13.10.2020 | 111,49 | 112,80 | 110,98 | 112,10 | 0,77% | - |
| 12.10.2020 | 110,50 | 112,17 | 110,07 | 111,24 | 1,72% | - |
| 09.10.2020 | 109,23 | 109,88 | 108,14 | 109,36 | 1,51% | - |
| 08.10.2020 | 110,07 | 110,37 | 105,85 | 107,73 | -0,66% | - |
| 07.10.2020 | 105,50 | 109,41 | 104,81 | 108,44 | 3,53% | - |
| 06.10.2020 | 105,27 | 106,60 | 102,95 | 104,75 | 1,03% | - |
| 05.10.2020 | 103,22 | 104,34 | 102,93 | 103,68 | 1,55% | - |