220,108$
-1,22%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 222,82 | 224,78 | 219,31 | 220,10 | -1,22% | 4.971.194,00 |
| 08.06.2023 | 216,62 | 223,04 | 216,25 | 222,82 | 3,04% | 5.033.985,00 |
| 07.06.2023 | 225,74 | 225,91 | 216,17 | 216,25 | -3,77% | 7.175.544,00 |
| 06.06.2023 | 225,35 | 226,86 | 223,83 | 224,72 | -0,91% | 5.401.761,00 |
| 05.06.2023 | 226,47 | 230,18 | 223,09 | 226,79 | 4,40% | 13.772.507,00 |
| 02.06.2023 | 217,06 | 219,93 | 215,05 | 217,24 | 0,21% | 4.743.599,00 |
| 01.06.2023 | 211,00 | 218,27 | 210,12 | 216,79 | 1,59% | 4.421.634,00 |
| 31.05.2023 | 212,25 | 216,26 | 211,63 | 213,39 | 0,43% | 5.589.587,00 |
| 30.05.2023 | 216,00 | 219,50 | 211,42 | 212,48 | 0,37% | 5.584.980,00 |
| 26.05.2023 | 208,37 | 217,05 | 208,19 | 211,70 | 1,79% | 6.408.023,00 |
| 25.05.2023 | 206,27 | 208,87 | 202,60 | 207,98 | 1,80% | 6.143.694,00 |
| 24.05.2023 | 196,23 | 207,38 | 194,08 | 204,31 | 7,68% | 17.036.477,00 |
| 23.05.2023 | 191,56 | 193,20 | 188,83 | 189,74 | -1,23% | 9.648.868,00 |
| 22.05.2023 | 189,47 | 192,97 | 188,30 | 192,11 | 1,83% | 5.910.483,00 |
| 19.05.2023 | 190,87 | 192,38 | 188,32 | 188,66 | -0,56% | 4.229.688,00 |
| 18.05.2023 | 191,00 | 191,49 | 186,75 | 189,72 | -0,94% | 5.244.203,00 |
| 17.05.2023 | 192,31 | 193,12 | 190,10 | 191,52 | 0,05% | 3.425.706,00 |
| 16.05.2023 | 190,28 | 192,80 | 188,86 | 191,43 | -0,81% | 4.866.196,00 |
| 15.05.2023 | 198,30 | 198,55 | 190,67 | 193,00 | -3,16% | 6.568.013,00 |
| 12.05.2023 | 198,65 | 199,37 | 196,82 | 199,30 | 1,08% | 3.012.937,00 |
| 11.05.2023 | 200,55 | 200,84 | 196,57 | 197,18 | -1,11% | 3.012.932,00 |
| 10.05.2023 | 197,13 | 201,52 | 197,00 | 199,40 | 1,82% | 2.667.031,00 |
| 09.05.2023 | 192,64 | 197,06 | 192,39 | 195,84 | 2,26% | 3.864.271,00 |
| 08.05.2023 | 188,00 | 192,20 | 187,93 | 191,52 | 4,13% | 3.854.297,00 |
| 05.05.2023 | 179,24 | 184,73 | 179,14 | 183,93 | 2,75% | 3.192.309,00 |
| 04.05.2023 | 178,63 | 180,70 | 177,09 | 179,01 | 0,76% | 2.910.339,00 |
| 03.05.2023 | 177,01 | 180,54 | 176,35 | 177,66 | 0,44% | 3.417.099,00 |
| 02.05.2023 | 181,37 | 183,12 | 176,30 | 176,89 | -3,50% | 6.780.069,00 |
| 01.05.2023 | 180,66 | 185,24 | 179,71 | 183,30 | 0,46% | 3.969.755,00 |
| 28.04.2023 | 183,90 | 183,99 | 181,01 | 182,46 | -1,44% | 3.978.248,00 |
| 27.04.2023 | 185,28 | 186,13 | 183,44 | 185,12 | 0,72% | 2.574.425,00 |
| 26.04.2023 | 184,67 | 185,49 | 182,73 | 183,79 | 0,67% | 2.632.988,00 |
| 25.04.2023 | 188,18 | 188,61 | 182,19 | 182,57 | -4,89% | 3.869.484,00 |
| 24.04.2023 | 193,04 | 194,74 | 190,41 | 191,95 | -0,67% | 1.859.512,00 |
| 21.04.2023 | 192,27 | 194,42 | 191,17 | 193,25 | 0,51% | 2.007.113,00 |
| 20.04.2023 | 193,13 | 193,90 | 191,20 | 192,27 | -1,56% | 3.078.797,00 |
| 19.04.2023 | 197,95 | 199,69 | 194,97 | 195,32 | -2,34% | 2.486.673,00 |
| 18.04.2023 | 203,17 | 203,44 | 199,86 | 200,00 | -0,58% | 1.512.143,00 |
| 17.04.2023 | 199,99 | 202,96 | 198,85 | 201,16 | 0,86% | 2.423.335,00 |
| 14.04.2023 | 193,85 | 199,87 | 192,60 | 199,44 | 0,79% | 3.777.231,00 |
| 13.04.2023 | 196,49 | 198,66 | 196,09 | 197,87 | 1,33% | 2.115.044,00 |
| 12.04.2023 | 195,05 | 196,81 | 193,43 | 195,28 | 1,28% | 2.546.584,00 |
| 11.04.2023 | 190,72 | 193,70 | 190,26 | 192,81 | 0,10% | 1.727.857,00 |
| 10.04.2023 | 190,10 | 193,71 | 188,83 | 192,62 | 0,36% | 2.275.918,00 |
| 06.04.2023 | 191,80 | 192,31 | 188,72 | 191,93 | -1,16% | 2.935.246,00 |
| 05.04.2023 | 196,76 | 196,80 | 191,91 | 194,18 | -1,21% | 2.712.181,00 |
| 04.04.2023 | 197,29 | 198,49 | 195,86 | 196,56 | 0,12% | 1.818.316,00 |
| 03.04.2023 | 198,01 | 198,91 | 195,59 | 196,33 | -1,71% | 2.672.537,00 |
| 31.03.2023 | 194,50 | 200,30 | 194,04 | 199,74 | 3,19% | 4.190.878,00 |
| 30.03.2023 | 193,91 | 195,11 | 192,03 | 193,57 | 0,72% | 2.091.922,00 |
| 29.03.2023 | 192,73 | 192,90 | 190,35 | 192,19 | 0,75% | 2.488.985,00 |
| 28.03.2023 | 191,83 | 193,31 | 189,84 | 190,76 | -0,92% | 2.357.645,00 |
| 27.03.2023 | 192,00 | 194,58 | 191,65 | 192,53 | 0,51% | 2.488.611,00 |
| 24.03.2023 | 192,89 | 193,58 | 190,89 | 191,55 | -1,21% | 2.346.272,00 |
| 23.03.2023 | 193,40 | 196,12 | 192,66 | 193,89 | 1,57% | 3.691.204,00 |
| 22.03.2023 | 194,20 | 195,81 | 190,75 | 190,89 | -1,85% | 3.547.491,00 |
| 21.03.2023 | 191,30 | 194,92 | 190,50 | 194,49 | 2,67% | 4.750.579,00 |
| 20.03.2023 | 187,99 | 190,20 | 186,88 | 189,43 | 0,16% | 3.138.921,00 |
| 17.03.2023 | 189,67 | 191,46 | 187,57 | 189,12 | -0,34% | 3.774.850,00 |
| 16.03.2023 | 184,50 | 190,00 | 182,67 | 189,77 | 3,25% | 4.334.135,00 |
| 15.03.2023 | 182,16 | 184,37 | 181,63 | 183,80 | -0,37% | 2.948.108,00 |
| 14.03.2023 | 186,73 | 188,22 | 182,86 | 184,48 | -0,76% | 4.931.604,00 |
| 13.03.2023 | 184,14 | 188,49 | 182,68 | 185,90 | 0,10% | 5.634.251,00 |
| 10.03.2023 | 184,81 | 187,00 | 182,50 | 185,71 | 0,70% | 5.098.818,00 |
| 09.03.2023 | 188,38 | 189,43 | 184,24 | 184,42 | -2,10% | 2.634.586,00 |
| 08.03.2023 | 188,05 | 189,15 | 186,16 | 188,38 | 0,63% | 5.025.598,00 |
| 07.03.2023 | 187,78 | 189,47 | 186,70 | 187,20 | -0,38% | 3.055.579,00 |
| 06.03.2023 | 187,72 | 190,40 | 186,85 | 187,91 | -1,92% | 4.141.851,00 |
| 03.03.2023 | 190,15 | 192,84 | 188,68 | 191,59 | 0,92% | 4.524.321,00 |
| 02.03.2023 | 186,50 | 191,03 | 185,50 | 189,85 | 1,56% | 3.715.895,00 |
| 01.03.2023 | 186,88 | 188,20 | 185,71 | 186,94 | -0,76% | 3.202.884,00 |
| 28.02.2023 | 188,51 | 191,83 | 188,06 | 188,37 | -0,07% | 4.007.415,00 |
| 27.02.2023 | 187,89 | 192,47 | 187,78 | 188,51 | 1,01% | 4.472.073,00 |
| 24.02.2023 | 185,00 | 187,72 | 184,42 | 186,63 | -1,12% | 6.231.321,00 |
| 23.02.2023 | 187,60 | 188,99 | 182,59 | 188,74 | 0,53% | 12.320.471,00 |
| 22.02.2023 | 182,38 | 188,79 | 182,30 | 187,75 | 12,50% | 21.138.578,00 |
| 21.02.2023 | 168,50 | 169,20 | 165,36 | 166,89 | -1,41% | 9.125.823,00 |
| 17.02.2023 | 170,40 | 170,80 | 167,80 | 169,28 | -1,59% | 3.559.465,00 |
| 16.02.2023 | 174,72 | 175,93 | 171,94 | 172,02 | -2,96% | 3.890.819,00 |
| 15.02.2023 | 172,03 | 177,60 | 171,20 | 177,26 | 4,18% | 5.690.557,00 |
| 14.02.2023 | 167,88 | 171,48 | 166,29 | 170,14 | 2,30% | 3.137.191,00 |
| 13.02.2023 | 166,32 | 167,41 | 164,41 | 166,31 | 0,64% | 2.096.076,00 |
| 10.02.2023 | 165,69 | 166,80 | 162,81 | 165,25 | -0,53% | 2.190.422,00 |
| 09.02.2023 | 168,00 | 169,00 | 165,51 | 166,13 | -0,01% | 3.024.324,00 |
| 08.02.2023 | 166,17 | 168,66 | 164,75 | 166,14 | 4,03% | 5.705.681,00 |
| 07.02.2023 | 155,95 | 160,21 | 154,11 | 159,70 | 2,22% | 3.620.279,00 |
| 06.02.2023 | 159,00 | 160,54 | 155,95 | 156,23 | -2,19% | 3.015.489,00 |
| 03.02.2023 | 158,81 | 162,39 | 158,24 | 159,72 | -1,74% | 2.470.985,00 |
| 02.02.2023 | 165,04 | 165,66 | 161,30 | 162,55 | 1,77% | 6.069.843,00 |
| 01.02.2023 | 157,35 | 161,29 | 154,22 | 159,72 | 0,68% | 5.342.546,00 |
| 31.01.2023 | 158,41 | 159,55 | 157,46 | 158,64 | 0,64% | 2.048.014,00 |
| 30.01.2023 | 158,27 | 159,15 | 157,19 | 157,63 | -1,35% | 3.068.771,00 |
| 27.01.2023 | 158,00 | 161,23 | 157,60 | 159,78 | 0,42% | 4.171.749,00 |
| 26.01.2023 | 154,78 | 159,98 | 153,68 | 159,11 | 4,83% | 6.782.452,00 |
| 25.01.2023 | 148,00 | 152,19 | 146,95 | 151,78 | 0,42% | 6.491.456,00 |
| 24.01.2023 | 150,81 | 152,16 | 149,39 | 151,14 | 1,21% | 5.180.521,00 |
| 23.01.2023 | 146,33 | 150,20 | 146,13 | 149,34 | 2,22% | 4.499.364,00 |
| 20.01.2023 | 142,87 | 146,49 | 142,61 | 146,10 | 3,83% | 7.021.503,00 |
| 19.01.2023 | 140,81 | 142,92 | 140,16 | 140,71 | -0,68% | 2.632.480,00 |
| 18.01.2023 | 143,76 | 145,30 | 141,18 | 141,68 | -0,23% | 4.438.451,00 |