274,550€
-2,02%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 275,25 | 279,17 | 273,63 | 276,08 | 0,66% | 16,00 |
| 09.05.2024 | 280,85 | 285,90 | 273,83 | 274,27 | -2,76% | 37,00 |
| 08.05.2024 | 285,92 | 287,63 | 278,48 | 282,05 | -0,73% | 172,00 |
| 07.05.2024 | 279,50 | 287,08 | 277,17 | 284,13 | 1,65% | 221,00 |
| 06.05.2024 | 275,58 | 279,50 | 275,10 | 279,50 | 1,61% | 174,00 |
| 03.05.2024 | 270,90 | 276,48 | 268,30 | 275,08 | -0,08% | 60,00 |
| 02.05.2024 | 268,50 | 275,77 | 267,38 | 275,30 | 0,92% | 156,00 |
| 30.04.2024 | 273,80 | 274,60 | 272,80 | 272,80 | -1,14% | 75,00 |
| 29.04.2024 | 272,95 | 279,80 | 272,95 | 275,95 | 1,85% | 131,00 |
| 26.04.2024 | 270,95 | 271,75 | 270,35 | 270,95 | 0,76% | 206,00 |
| 25.04.2024 | 269,30 | 272,40 | 268,80 | 268,90 | -1,66% | 98,00 |
| 24.04.2024 | 275,55 | 276,60 | 273,45 | 273,45 | -0,18% | 69,00 |
| 23.04.2024 | 263,85 | 273,95 | 263,85 | 273,95 | 3,34% | 188,00 |
| 22.04.2024 | 261,50 | 265,10 | 259,75 | 265,10 | 1,84% | 150,00 |
| 19.04.2024 | 261,00 | 263,35 | 259,70 | 260,30 | -1,51% | 83,00 |
| 18.04.2024 | 260,50 | 264,30 | 260,50 | 264,30 | 1,79% | 5,00 |
| 17.04.2024 | 258,85 | 259,65 | 258,85 | 259,65 | 1,21% | 3,00 |
| 16.04.2024 | 255,15 | 256,55 | 255,15 | 256,55 | 0,31% | 9,00 |
| 15.04.2024 | 261,10 | 262,65 | 255,75 | 255,75 | -2,12% | 681,00 |
| 12.04.2024 | 264,55 | 265,55 | 261,30 | 261,30 | -1,66% | 11,00 |
| 11.04.2024 | 261,05 | 265,70 | 261,05 | 265,70 | 2,25% | 241,00 |
| 10.04.2024 | 256,90 | 260,20 | 256,10 | 259,85 | 1,74% | 122,00 |
| 09.04.2024 | 248,20 | 255,40 | 247,35 | 255,40 | 3,99% | 76,00 |
| 08.04.2024 | 248,45 | 249,50 | 245,60 | 245,60 | -0,89% | 568,00 |
| 05.04.2024 | 245,05 | 248,25 | 245,00 | 247,80 | -0,98% | 42,00 |
| 04.04.2024 | 248,50 | 250,25 | 248,50 | 250,25 | 0,34% | 159,00 |
| 03.04.2024 | 252,45 | 252,65 | 248,95 | 249,40 | -2,22% | 253,00 |
| 02.04.2024 | 260,65 | 261,00 | 252,45 | 255,05 | -3,34% | 721,00 |
| 28.03.2024 | 261,00 | 263,85 | 260,15 | 263,85 | -0,73% | 480,00 |
| 27.03.2024 | 264,45 | 265,80 | 264,45 | 265,80 | 0,74% | 10,00 |
| 26.03.2024 | 263,85 | 265,95 | 261,40 | 263,85 | 0,42% | 192,00 |
| 25.03.2024 | 265,85 | 265,85 | 262,55 | 262,75 | -0,85% | 137,00 |
| 22.03.2024 | 259,75 | 267,65 | 259,75 | 265,00 | 1,73% | 390,00 |
| 21.03.2024 | 260,50 | 260,50 | 260,50 | 260,50 | 1,24% | - |
| 20.03.2024 | 258,00 | 259,30 | 257,30 | 257,30 | 0,16% | 361,00 |
| 19.03.2024 | 261,15 | 263,00 | 256,90 | 256,90 | -1,89% | 116,00 |
| 18.03.2024 | 259,25 | 262,50 | 259,25 | 261,85 | 0,71% | 223,00 |
| 15.03.2024 | 263,00 | 263,60 | 259,30 | 260,00 | -0,91% | 406,00 |
| 14.03.2024 | 266,25 | 268,35 | 262,40 | 262,40 | -1,30% | 1.108,00 |
| 13.03.2024 | 260,15 | 265,90 | 259,90 | 265,85 | 2,19% | 55,00 |
| 12.03.2024 | 260,40 | 262,25 | 259,40 | 260,15 | -0,44% | 158,00 |
| 11.03.2024 | 257,00 | 261,65 | 255,05 | 261,30 | 1,55% | 280,00 |
| 08.03.2024 | 260,05 | 263,05 | 256,45 | 257,30 | -1,68% | 820,00 |
| 07.03.2024 | 253,00 | 262,55 | 253,00 | 261,70 | 2,75% | 573,00 |
| 06.03.2024 | 278,30 | 279,35 | 254,70 | 254,70 | -3,89% | 1.197,00 |
| 05.03.2024 | 271,15 | 273,00 | 262,70 | 265,00 | -3,97% | 594,00 |
| 04.03.2024 | 278,00 | 279,85 | 269,35 | 275,95 | -0,67% | 1.065,00 |
| 01.03.2024 | 288,45 | 288,95 | 274,45 | 277,80 | -3,61% | 308,00 |
| 29.02.2024 | 286,90 | 293,00 | 286,30 | 288,20 | -0,43% | 172,00 |
| 28.02.2024 | 291,05 | 292,95 | 279,75 | 289,45 | -0,22% | 1.154,00 |
| 27.02.2024 | 291,00 | 302,00 | 286,20 | 290,10 | 2,96% | 4.001,00 |
| 26.02.2024 | 260,80 | 289,00 | 260,70 | 281,75 | 7,72% | 2.173,00 |
| 23.02.2024 | 248,05 | 261,70 | 248,00 | 261,55 | 5,42% | 1.280,00 |
| 22.02.2024 | 250,20 | 255,25 | 246,40 | 248,10 | 2,97% | 3.796,00 |
| 21.02.2024 | 262,00 | 265,35 | 240,85 | 240,95 | -29,04% | 5.332,00 |
| 20.02.2024 | 343,25 | 343,25 | 334,25 | 339,55 | -0,47% | 438,00 |
| 19.02.2024 | 342,45 | 343,75 | 341,15 | 341,15 | 0,34% | 159,00 |
| 16.02.2024 | 341,05 | 345,65 | 340,00 | 340,00 | 0,16% | 228,00 |
| 15.02.2024 | 343,20 | 345,95 | 339,20 | 339,45 | -2,15% | 176,00 |
| 14.02.2024 | 343,45 | 347,55 | 342,05 | 346,90 | 1,33% | 44,00 |
| 13.02.2024 | 345,30 | 346,15 | 340,90 | 342,35 | -0,47% | 230,00 |
| 12.02.2024 | 350,40 | 353,50 | 342,95 | 343,95 | -1,56% | 1.487,00 |
| 09.02.2024 | 340,65 | 353,45 | 340,65 | 349,40 | 2,89% | 422,00 |
| 08.02.2024 | 336,55 | 345,40 | 336,55 | 339,60 | 0,71% | 597,00 |
| 07.02.2024 | 322,00 | 339,60 | 322,00 | 337,20 | 7,68% | 198,00 |
| 06.02.2024 | 320,40 | 322,05 | 313,15 | 313,15 | -1,49% | 282,00 |
| 05.02.2024 | 319,00 | 322,25 | 316,75 | 317,90 | -0,24% | 172,00 |
| 02.02.2024 | 313,65 | 318,65 | 313,65 | 318,65 | 2,46% | - |
| 01.02.2024 | 314,25 | 316,55 | 311,00 | 311,00 | -0,81% | 63,00 |
| 31.01.2024 | 315,00 | 317,20 | 310,40 | 313,55 | -1,06% | 181,00 |
| 30.01.2024 | 319,05 | 320,05 | 316,90 | 316,90 | -0,86% | 91,00 |
| 29.01.2024 | 318,60 | 319,65 | 315,60 | 319,65 | 1,40% | 407,00 |
| 26.01.2024 | 311,10 | 315,25 | 311,10 | 315,25 | 0,94% | 492,00 |
| 25.01.2024 | 311,80 | 315,00 | 311,75 | 312,30 | -0,34% | 265,00 |
| 24.01.2024 | 318,30 | 318,30 | 313,35 | 313,35 | -0,63% | 138,00 |
| 23.01.2024 | 317,40 | 321,40 | 313,45 | 315,35 | -1,30% | 350,00 |
| 22.01.2024 | 312,00 | 320,80 | 312,00 | 319,50 | 3,30% | 354,00 |
| 19.01.2024 | 308,75 | 310,10 | 308,70 | 309,30 | -0,45% | 121,00 |
| 18.01.2024 | 303,55 | 310,70 | 303,55 | 310,70 | 2,58% | 756,00 |
| 17.01.2024 | 303,00 | 306,05 | 302,00 | 302,90 | -0,41% | 692,00 |
| 16.01.2024 | 297,60 | 304,55 | 296,90 | 304,15 | 2,13% | 258,00 |
| 15.01.2024 | 298,50 | 298,90 | 297,80 | 297,80 | 0,02% | 472,00 |
| 12.01.2024 | 293,65 | 300,45 | 293,65 | 297,75 | 1,10% | 827,00 |
| 11.01.2024 | 288,50 | 294,55 | 288,50 | 294,50 | 1,96% | 200,00 |
| 10.01.2024 | 274,05 | 288,85 | 274,05 | 288,85 | 5,55% | 134,00 |
| 09.01.2024 | 263,50 | 274,95 | 262,05 | 273,65 | 3,42% | 402,00 |
| 08.01.2024 | 257,45 | 264,60 | 257,45 | 264,60 | 2,18% | 398,00 |
| 05.01.2024 | 258,60 | 259,10 | 258,25 | 258,95 | -0,52% | 243,00 |
| 04.01.2024 | 262,05 | 262,05 | 260,30 | 260,30 | -0,31% | 31,00 |
| 03.01.2024 | 263,05 | 264,00 | 261,10 | 261,10 | -1,15% | 269,00 |
| 02.01.2024 | 267,95 | 267,95 | 260,50 | 264,15 | -1,12% | 1.169,00 |
| 29.12.2023 | 267,75 | 268,90 | 266,00 | 267,15 | -0,34% | 186,00 |
| 28.12.2023 | 268,05 | 268,05 | 268,05 | 268,05 | 0,41% | - |
| 27.12.2023 | 273,30 | 273,30 | 266,95 | 266,95 | -1,80% | 363,00 |
| 22.12.2023 | 271,25 | 271,85 | 271,25 | 271,85 | -0,09% | 6,00 |
| 21.12.2023 | 275,60 | 276,65 | 271,80 | 272,10 | -2,12% | 203,00 |
| 20.12.2023 | 281,30 | 281,30 | 278,00 | 278,00 | -0,96% | 9,00 |
| 19.12.2023 | 280,75 | 282,45 | 280,70 | 280,70 | -0,16% | 20,00 |
| 18.12.2023 | 281,55 | 281,55 | 278,05 | 281,15 | -0,34% | 209,00 |
| 15.12.2023 | 274,60 | 282,10 | 274,60 | 282,10 | 3,16% | 2.289,00 |