366,075€
-3,66%
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 | 379,17 | 397,50 | 360,35 | 365,83 | -3,64% | 123,00 |
| 21.11.2024 | 355,50 | 383,80 | 352,35 | 379,63 | 1,82% | 236,00 |
| 20.11.2024 | 369,05 | 389,40 | 364,40 | 372,83 | 1,78% | 78,00 |
| 19.11.2024 | 365,77 | 371,13 | 359,45 | 366,30 | 0,31% | 60,00 |
| 18.11.2024 | 369,17 | 389,70 | 354,40 | 365,15 | -0,56% | 33,00 |
| 15.11.2024 | 372,33 | 397,95 | 359,80 | 367,20 | -2,02% | 44,00 |
| 14.11.2024 | 381,27 | 397,83 | 372,88 | 374,77 | -1,66% | 517,00 |
| 13.11.2024 | 374,33 | 386,88 | 372,27 | 381,10 | 1,70% | 119,00 |
| 12.11.2024 | 374,50 | 382,25 | 366,85 | 374,73 | 0,28% | 135,00 |
| 11.11.2024 | 366,25 | 376,50 | 362,08 | 373,67 | 2,31% | 214,00 |
| 08.11.2024 | 359,52 | 369,85 | 356,15 | 365,25 | 1,98% | 94,00 |
| 07.11.2024 | 359,15 | 363,35 | 346,98 | 358,17 | -0,13% | 134,00 |
| 06.11.2024 | 346,15 | 360,88 | 344,23 | 358,63 | 6,97% | 131,00 |
| 05.11.2024 | 332,27 | 337,05 | 327,10 | 335,25 | 0,95% | 53,00 |
| 04.11.2024 | 333,52 | 334,45 | 326,73 | 332,10 | -0,52% | 35,00 |
| 01.11.2024 | 331,50 | 337,05 | 328,98 | 333,83 | 1,04% | 75,00 |
| 31.10.2024 | 330,10 | 339,35 | 328,77 | 330,38 | -0,19% | 105,00 |
| 30.10.2024 | 337,92 | 340,67 | 330,25 | 331,00 | -1,74% | - |
| 29.10.2024 | 335,63 | 339,80 | 331,75 | 336,88 | 0,25% | - |
| 28.10.2024 | 340,45 | 341,73 | 333,65 | 336,05 | -1,02% | 35,00 |
| 25.10.2024 | 336,90 | 344,02 | 334,45 | 339,50 | 0,86% | 132,00 |
| 24.10.2024 | 333,02 | 339,75 | 326,25 | 336,60 | 1,35% | 35,00 |
| 23.10.2024 | 347,83 | 351,00 | 331,50 | 332,13 | -4,64% | 104,00 |
| 22.10.2024 | 349,27 | 353,05 | 341,05 | 348,30 | -0,44% | 371,00 |
| 21.10.2024 | 343,63 | 354,17 | 342,50 | 349,85 | 1,41% | 220,00 |
| 18.10.2024 | 348,27 | 352,15 | 342,70 | 345,00 | -0,68% | 70,00 |
| 17.10.2024 | 343,83 | 366,77 | 312,65 | 347,38 | 1,07% | 132,00 |
| 16.10.2024 | 344,13 | 349,20 | 337,25 | 343,70 | -0,09% | 230,00 |
| 15.10.2024 | 343,30 | 349,50 | 335,55 | 344,02 | 0,30% | 2,00 |
| 14.10.2024 | 341,10 | 347,70 | 329,55 | 343,00 | 0,49% | 213,00 |
| 11.10.2024 | 337,75 | 346,08 | 331,63 | 341,33 | 1,01% | 252,00 |
| 10.10.2024 | 328,98 | 338,45 | 326,25 | 337,90 | 1,87% | 350,00 |
| 09.10.2024 | 323,13 | 332,20 | 311,17 | 331,70 | 2,53% | 55,00 |
| 08.10.2024 | 307,70 | 325,45 | 295,48 | 323,50 | 5,13% | 199,00 |
| 07.10.2024 | 312,00 | 317,02 | 306,23 | 307,73 | -1,31% | 18,00 |
| 04.10.2024 | 304,88 | 312,48 | 297,38 | 311,80 | 2,35% | 100,00 |
| 03.10.2024 | 300,92 | 309,00 | 297,88 | 304,65 | 1,34% | - |
| 02.10.2024 | 297,38 | 305,77 | 295,40 | 300,63 | 1,03% | 34,00 |
| 01.10.2024 | 306,73 | 310,65 | 296,70 | 297,55 | -3,05% | - |
| 30.09.2024 | 299,02 | 309,42 | 298,02 | 306,90 | 2,05% | 167,00 |
| 27.09.2024 | 303,40 | 310,65 | 299,38 | 300,73 | -0,79% | 30,00 |
| 26.09.2024 | 307,42 | 314,65 | 300,35 | 303,13 | -0,96% | 343,00 |
| 25.09.2024 | 306,30 | 308,52 | 295,00 | 306,05 | -0,45% | 130,00 |
| 24.09.2024 | 309,85 | 312,70 | 303,08 | 307,42 | -0,72% | 80,00 |
| 23.09.2024 | 305,42 | 310,58 | 303,27 | 309,65 | 1,61% | 12,00 |
| 20.09.2024 | 298,42 | 305,40 | 293,83 | 304,75 | 1,99% | 34,00 |
| 19.09.2024 | 299,10 | 305,05 | 292,30 | 298,80 | 0,63% | 6,00 |
| 18.09.2024 | 303,98 | 306,15 | 295,92 | 296,92 | -2,33% | 39,00 |
| 17.09.2024 | 311,15 | 316,40 | 302,67 | 304,00 | -2,24% | 323,00 |
| 16.09.2024 | 312,35 | 317,55 | 306,88 | 310,98 | -0,68% | 31,00 |
| 13.09.2024 | 311,30 | 318,17 | 310,33 | 313,10 | 0,41% | 91,00 |
| 12.09.2024 | 310,95 | 319,10 | 309,17 | 311,83 | 0,52% | - |
| 11.09.2024 | 313,70 | 315,70 | 301,20 | 310,20 | -1,57% | 94,00 |
| 10.09.2024 | 311,00 | 315,70 | 308,58 | 315,15 | 1,10% | 7,00 |
| 09.09.2024 | 304,00 | 314,55 | 303,98 | 311,73 | 2,94% | 70,00 |
| 06.09.2024 | 308,60 | 369,60 | 293,40 | 302,83 | -2,15% | 15,00 |
| 05.09.2024 | 312,00 | 388,00 | 289,75 | 309,48 | -0,93% | 80,00 |
| 04.09.2024 | 319,63 | 325,60 | 306,27 | 312,38 | -2,84% | 117,00 |
| 03.09.2024 | 327,17 | 339,30 | 319,70 | 321,50 | -1,68% | 60,00 |
| 02.09.2024 | 328,48 | 332,52 | 320,60 | 327,00 | -0,30% | 39,00 |
| 30.08.2024 | 324,58 | 328,45 | 320,60 | 328,00 | 1,58% | 198,00 |
| 29.08.2024 | 312,15 | 330,95 | 307,58 | 322,90 | 2,38% | 121,00 |
| 28.08.2024 | 314,08 | 317,35 | 309,02 | 315,40 | 0,74% | 150,00 |
| 27.08.2024 | 310,52 | 318,92 | 307,58 | 313,08 | 0,65% | 155,00 |
| 26.08.2024 | 313,45 | 318,63 | 309,80 | 311,05 | -0,75% | 68,00 |
| 23.08.2024 | 315,40 | 321,13 | 309,80 | 313,40 | -0,41% | 32,00 |
| 22.08.2024 | 322,98 | 325,13 | 314,15 | 314,70 | -2,43% | 31,00 |
| 21.08.2024 | 329,60 | 332,15 | 321,52 | 322,52 | -2,48% | 213,00 |
| 20.08.2024 | 316,42 | 338,20 | 314,42 | 330,73 | 6,80% | 261,00 |
| 19.08.2024 | 305,02 | 311,60 | 284,05 | 309,67 | 1,98% | 70,00 |
| 16.08.2024 | 313,35 | 313,35 | 303,65 | 303,65 | -3,25% | 16,00 |
| 15.08.2024 | 308,80 | 313,85 | 308,80 | 313,85 | 1,88% | 56,00 |
| 14.08.2024 | 302,65 | 311,80 | 301,75 | 308,05 | 2,04% | 63,00 |
| 13.08.2024 | 302,65 | 306,05 | 301,90 | 301,90 | 0,35% | 72,00 |
| 12.08.2024 | 302,00 | 304,70 | 298,00 | 300,85 | -0,64% | 93,00 |
| 09.08.2024 | 289,95 | 302,80 | 289,95 | 302,80 | 5,21% | 21,00 |
| 08.08.2024 | 277,55 | 287,80 | 277,55 | 287,80 | 2,37% | 28,00 |
| 07.08.2024 | 279,10 | 286,45 | 279,10 | 281,15 | 1,15% | 42,00 |
| 06.08.2024 | 272,70 | 277,95 | 271,90 | 277,95 | 3,48% | 61,00 |
| 05.08.2024 | 261,00 | 268,60 | 258,75 | 268,60 | -6,20% | 311,00 |
| 02.08.2024 | 286,35 | 286,35 | 286,35 | 286,35 | -1,36% | - |
| 01.08.2024 | 300,25 | 302,20 | 289,55 | 290,30 | -2,39% | 152,00 |
| 31.07.2024 | 297,40 | 297,40 | 297,40 | 297,40 | 0,86% | - |
| 30.07.2024 | 298,05 | 300,50 | 292,90 | 294,85 | -2,45% | 189,00 |
| 29.07.2024 | 302,25 | 302,25 | 302,25 | 302,25 | 1,43% | - |
| 26.07.2024 | 296,20 | 298,00 | 296,20 | 298,00 | 0,74% | 18,00 |
| 25.07.2024 | 299,05 | 300,20 | 295,05 | 295,80 | -1,19% | 64,00 |
| 24.07.2024 | 307,65 | 307,65 | 299,35 | 299,35 | -3,61% | 99,00 |
| 23.07.2024 | 306,05 | 310,80 | 306,00 | 310,55 | 1,21% | 188,00 |
| 22.07.2024 | 306,85 | 306,85 | 306,85 | 306,85 | 1,77% | - |
| 19.07.2024 | 297,55 | 301,50 | 297,00 | 301,50 | 2,39% | 83,00 |
| 18.07.2024 | 303,75 | 303,75 | 294,45 | 294,45 | -3,01% | 142,00 |
| 17.07.2024 | 308,90 | 308,90 | 301,30 | 303,60 | -2,19% | 180,00 |
| 16.07.2024 | 313,05 | 313,05 | 308,35 | 310,40 | -0,94% | 25,00 |
| 15.07.2024 | 308,45 | 313,60 | 308,45 | 313,35 | 1,46% | 60,00 |
| 12.07.2024 | 303,90 | 309,00 | 303,90 | 308,85 | 1,45% | 29,00 |
| 11.07.2024 | 310,65 | 310,65 | 303,55 | 304,45 | -1,82% | 106,00 |
| 10.07.2024 | 310,75 | 311,60 | 306,50 | 310,10 | -0,24% | 172,00 |
| 09.07.2024 | 311,70 | 312,70 | 309,15 | 310,85 | -0,27% | 16,00 |
| 08.07.2024 | 316,05 | 317,00 | 307,65 | 311,70 | -2,18% | 89,00 |