190,740$
1,05%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 201,00 | 202,00 | 186,54 | 188,76 | -6,20% | 6.397.545,00 |
| 17.12.2024 | 202,33 | 207,24 | 199,00 | 201,24 | -0,62% | 5.429.873,00 |
| 16.12.2024 | 198,15 | 203,00 | 195,50 | 202,50 | 3,02% | 6.086.976,00 |
| 13.12.2024 | 200,25 | 201,25 | 196,18 | 196,56 | -1,77% | 3.848.816,00 |
| 12.12.2024 | 198,55 | 201,70 | 197,76 | 200,11 | 0,45% | 3.286.016,00 |
| 11.12.2024 | 195,32 | 199,43 | 195,32 | 199,21 | 2,22% | 3.376.330,00 |
| 10.12.2024 | 195,76 | 198,22 | 193,87 | 194,88 | 0,21% | 3.492.216,00 |
| 09.12.2024 | 203,50 | 205,11 | 194,07 | 194,47 | -4,18% | 5.073.360,00 |
| 06.12.2024 | 202,58 | 204,58 | 201,31 | 202,95 | 0,71% | 3.959.118,00 |
| 05.12.2024 | 202,00 | 203,75 | 200,79 | 201,52 | -0,38% | 3.390.050,00 |
| 04.12.2024 | 198,23 | 203,39 | 196,30 | 202,29 | 3,05% | 5.430.580,00 |
| 03.12.2024 | 194,04 | 197,88 | 193,43 | 196,30 | 0,62% | 5.162.492,00 |
| 02.12.2024 | 195,12 | 196,16 | 193,26 | 195,09 | 0,61% | 4.649.118,00 |
| 29.11.2024 | 193,13 | 194,61 | 191,73 | 193,91 | 0,90% | 2.086.668,00 |
| 27.11.2024 | 196,86 | 196,96 | 191,38 | 192,19 | -3,03% | 9.251.750,00 |
| 26.11.2024 | 194,72 | 198,61 | 194,32 | 198,20 | 2,59% | 5.721.148,00 |
| 25.11.2024 | 193,98 | 198,08 | 191,59 | 193,19 | 0,79% | 8.691.724,00 |
| 22.11.2024 | 196,31 | 197,01 | 187,60 | 191,68 | -3,61% | 12.644.820,00 |
| 21.11.2024 | 193,10 | 202,00 | 190,27 | 198,85 | 1,22% | 14.867.538,00 |
| 20.11.2024 | 194,78 | 197,46 | 191,97 | 196,45 | 1,24% | 11.057.172,00 |
| 19.11.2024 | 192,60 | 194,52 | 191,52 | 194,03 | 0,32% | 4.756.418,00 |
| 18.11.2024 | 196,50 | 196,69 | 192,87 | 193,41 | -0,04% | 4.466.816,00 |
| 15.11.2024 | 194,72 | 196,25 | 192,79 | 193,50 | -1,87% | 4.408.174,00 |
| 14.11.2024 | 201,05 | 201,58 | 197,02 | 197,20 | -1,98% | 4.857.792,00 |
| 13.11.2024 | 199,64 | 204,27 | 198,66 | 201,18 | 1,09% | 3.929.470,00 |
| 12.11.2024 | 197,88 | 199,66 | 196,99 | 199,01 | -0,02% | 3.702.848,00 |
| 11.11.2024 | 197,83 | 200,35 | 196,85 | 199,05 | 1,71% | 3.760.964,00 |
| 08.11.2024 | 194,50 | 196,61 | 192,13 | 195,70 | 1,14% | 4.116.550,00 |
| 07.11.2024 | 189,30 | 193,61 | 188,11 | 193,50 | 0,47% | 4.210.648,00 |
| 06.11.2024 | 189,00 | 193,10 | 188,00 | 192,59 | 5,16% | 5.031.460,00 |
| 05.11.2024 | 182,25 | 184,25 | 181,10 | 183,15 | 1,43% | 2.707.480,00 |
| 04.11.2024 | 180,33 | 181,94 | 178,00 | 180,56 | -0,42% | 3.064.824,00 |
| 01.11.2024 | 179,52 | 182,88 | 178,55 | 181,32 | 0,64% | 5.852.550,00 |
| 31.10.2024 | 182,34 | 184,69 | 179,10 | 180,16 | 0,23% | 4.063.962,00 |
| 30.10.2024 | 182,17 | 183,94 | 179,34 | 179,76 | -1,61% | 2.940.410,00 |
| 29.10.2024 | 180,88 | 183,74 | 178,90 | 182,70 | 0,84% | 4.410.280,00 |
| 28.10.2024 | 184,00 | 184,46 | 180,72 | 181,18 | -1,12% | 3.127.344,00 |
| 25.10.2024 | 183,87 | 186,20 | 182,87 | 183,22 | 0,51% | 2.694.346,00 |
| 24.10.2024 | 180,35 | 183,26 | 180,08 | 182,29 | 1,78% | 2.969.736,00 |
| 23.10.2024 | 186,78 | 187,07 | 178,79 | 179,10 | -4,76% | 5.402.252,00 |
| 22.10.2024 | 187,36 | 189,63 | 185,66 | 188,05 | -0,61% | 3.167.442,00 |
| 21.10.2024 | 187,49 | 192,00 | 186,52 | 189,21 | 0,96% | 4.362.502,00 |
| 18.10.2024 | 186,61 | 188,00 | 186,32 | 187,41 | -0,35% | 2.899.926,00 |
| 17.10.2024 | 186,00 | 189,87 | 185,16 | 188,08 | 0,78% | 3.095.228,00 |
| 16.10.2024 | 187,22 | 187,27 | 183,70 | 186,62 | -0,32% | 6.166.874,00 |
| 15.10.2024 | 186,52 | 188,16 | 185,01 | 187,22 | 0,14% | 7.457.928,00 |
| 14.10.2024 | 188,50 | 188,57 | 184,90 | 186,96 | 0,19% | 2.989.762,00 |
| 11.10.2024 | 184,51 | 189,16 | 184,48 | 186,60 | 1,03% | 4.596.038,00 |
| 10.10.2024 | 180,00 | 184,90 | 180,00 | 184,70 | 1,80% | 4.452.386,00 |
| 09.10.2024 | 177,57 | 181,78 | 177,50 | 181,44 | 2,18% | 4.918.456,00 |
| 08.10.2024 | 172,70 | 178,50 | 172,50 | 177,57 | 5,09% | 6.637.000,00 |
| 07.10.2024 | 170,31 | 172,78 | 168,41 | 168,97 | -1,29% | 4.799.128,00 |
| 04.10.2024 | 171,00 | 171,48 | 167,80 | 171,18 | 1,91% | 4.074.118,00 |
| 03.10.2024 | 164,98 | 168,35 | 164,46 | 167,97 | 1,15% | 4.020.694,00 |
| 02.10.2024 | 165,27 | 168,81 | 164,27 | 166,07 | 0,86% | 4.105.222,00 |
| 01.10.2024 | 170,80 | 170,89 | 164,13 | 164,65 | -3,66% | 5.405.958,00 |
| 30.09.2024 | 167,59 | 171,72 | 167,50 | 170,90 | 1,80% | 5.140.798,00 |
| 27.09.2024 | 169,44 | 169,98 | 167,25 | 167,88 | -0,88% | 3.519.162,00 |
| 26.09.2024 | 171,77 | 172,13 | 167,65 | 169,37 | -0,52% | 5.054.372,00 |
| 25.09.2024 | 171,72 | 172,50 | 169,18 | 170,26 | -0,88% | 3.576.524,00 |
| 24.09.2024 | 172,52 | 172,94 | 169,26 | 171,76 | -0,19% | 4.520.998,00 |
| 23.09.2024 | 169,82 | 172,68 | 168,59 | 172,09 | 1,19% | 4.410.480,00 |
| 20.09.2024 | 166,50 | 170,52 | 166,16 | 170,06 | 1,95% | 7.552.534,00 |
| 19.09.2024 | 168,95 | 169,59 | 166,20 | 166,80 | 1,17% | 4.807.658,00 |
| 18.09.2024 | 168,47 | 168,88 | 164,36 | 164,88 | -2,42% | 5.707.366,00 |
| 17.09.2024 | 173,61 | 173,97 | 168,14 | 168,97 | -2,36% | 4.998.714,00 |
| 16.09.2024 | 173,29 | 174,63 | 171,46 | 173,05 | -0,23% | 3.393.158,00 |
| 13.09.2024 | 172,58 | 176,30 | 172,24 | 173,45 | 0,50% | 3.052.618,00 |
| 12.09.2024 | 172,01 | 173,20 | 170,65 | 172,58 | 0,99% | 3.517.984,00 |
| 11.09.2024 | 173,24 | 173,24 | 166,35 | 170,88 | -1,67% | 6.913.970,00 |
| 10.09.2024 | 173,50 | 174,05 | 170,04 | 173,79 | 1,03% | 4.959.766,00 |
| 09.09.2024 | 169,42 | 172,47 | 168,83 | 172,02 | 2,45% | 4.788.556,00 |
| 06.09.2024 | 172,50 | 173,51 | 166,92 | 167,91 | -2,30% | 4.735.178,00 |
| 05.09.2024 | 171,68 | 172,93 | 169,54 | 171,87 | -0,70% | 3.378.908,00 |
| 04.09.2024 | 171,65 | 174,02 | 169,05 | 173,08 | -2,51% | 6.138.482,00 |
| 03.09.2024 | 179,77 | 182,75 | 176,48 | 177,54 | -2,11% | 5.231.606,00 |
| 30.08.2024 | 179,21 | 181,48 | 177,29 | 181,36 | 1,26% | 5.977.152,00 |
| 29.08.2024 | 176,46 | 183,02 | 176,11 | 179,11 | 2,22% | 5.457.076,00 |
| 28.08.2024 | 174,74 | 176,39 | 173,04 | 175,22 | 0,07% | 3.306.520,00 |
| 27.08.2024 | 172,13 | 175,67 | 171,68 | 175,10 | 0,88% | 3.472.968,00 |
| 26.08.2024 | 174,87 | 177,32 | 172,74 | 173,56 | -1,03% | 6.962.720,00 |
| 23.08.2024 | 175,60 | 177,57 | 173,12 | 175,38 | 0,36% | 7.013.312,00 |
| 22.08.2024 | 179,68 | 179,68 | 174,41 | 174,74 | -2,85% | 6.149.278,00 |
| 21.08.2024 | 182,16 | 184,30 | 179,27 | 179,88 | -2,24% | 10.018.578,00 |
| 20.08.2024 | 174,35 | 187,68 | 174,00 | 184,01 | 7,18% | 25.706.058,00 |
| 19.08.2024 | 168,00 | 172,24 | 167,55 | 171,68 | 2,77% | 16.124.696,00 |
| 16.08.2024 | 169,24 | 170,07 | 166,36 | 167,05 | -2,67% | 9.066.732,00 |
| 15.08.2024 | 170,26 | 172,89 | 170,05 | 171,63 | 0,99% | 6.358.698,00 |
| 14.08.2024 | 168,00 | 172,17 | 167,76 | 169,96 | 2,00% | 5.346.652,00 |
| 13.08.2024 | 165,68 | 168,04 | 165,26 | 166,62 | 0,64% | 6.996.168,00 |
| 12.08.2024 | 165,34 | 166,21 | 162,58 | 165,55 | -0,11% | 4.079.126,00 |
| 09.08.2024 | 159,08 | 166,57 | 158,75 | 165,74 | 4,45% | 5.640.230,00 |
| 08.08.2024 | 155,85 | 158,91 | 153,18 | 158,69 | 4,33% | 4.438.612,00 |
| 07.08.2024 | 155,58 | 157,39 | 152,09 | 152,11 | 0,76% | 7.132.492,00 |
| 06.08.2024 | 150,06 | 152,67 | 147,43 | 150,97 | 2,63% | 6.441.604,00 |
| 05.08.2024 | 143,61 | 150,70 | 142,01 | 147,09 | -3,74% | 8.960.350,00 |
| 02.08.2024 | 152,96 | 154,50 | 149,77 | 152,80 | -3,17% | 7.049.198,00 |
| 01.08.2024 | 161,71 | 162,82 | 156,19 | 157,81 | -2,81% | 6.717.674,00 |
| 31.07.2024 | 160,32 | 163,31 | 158,13 | 162,37 | 2,27% | 4.082.338,00 |
| 30.07.2024 | 162,62 | 163,42 | 157,51 | 158,76 | -1,41% | 5.412.340,00 |