235,065$
1,42%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2023 | 232,87 | 237,23 | 232,87 | 235,07 | 1,45% | - |
| 03.10.2023 | 234,68 | 237,61 | 230,09 | 231,71 | -2,14% | 2.102.602,00 |
| 02.10.2023 | 235,00 | 238,19 | 233,89 | 236,77 | 0,99% | 2.532.102,00 |
| 29.09.2023 | 238,00 | 238,34 | 234,04 | 234,44 | -0,31% | 2.248.209,00 |
| 28.09.2023 | 232,47 | 237,30 | 230,67 | 235,18 | 1,41% | 2.227.765,00 |
| 27.09.2023 | 228,87 | 233,52 | 228,32 | 231,90 | 2,25% | 2.783.699,00 |
| 26.09.2023 | 225,96 | 227,80 | 224,75 | 226,79 | 0,11% | 2.115.826,00 |
| 25.09.2023 | 227,53 | 227,95 | 224,64 | 226,53 | -0,87% | 2.127.421,00 |
| 22.09.2023 | 228,55 | 230,73 | 226,64 | 228,51 | 0,47% | 2.219.279,00 |
| 21.09.2023 | 231,63 | 233,18 | 227,19 | 227,44 | -3,34% | 3.192.794,00 |
| 20.09.2023 | 235,13 | 238,88 | 234,49 | 235,30 | -0,37% | 1.905.009,00 |
| 19.09.2023 | 238,31 | 238,79 | 231,35 | 236,17 | -1,55% | 3.761.765,00 |
| 18.09.2023 | 240,34 | 243,26 | 238,78 | 239,89 | -0,13% | 1.973.807,00 |
| 15.09.2023 | 245,33 | 245,69 | 238,57 | 240,20 | -2,29% | 3.573.949,00 |
| 14.09.2023 | 247,99 | 248,32 | 244,63 | 245,82 | -0,19% | 1.901.241,00 |
| 13.09.2023 | 243,21 | 247,77 | 242,43 | 246,29 | 0,23% | 1.802.717,00 |
| 12.09.2023 | 251,99 | 252,91 | 245,64 | 245,73 | -2,93% | 2.552.284,00 |
| 11.09.2023 | 249,90 | 254,23 | 249,00 | 253,14 | 1,77% | 2.442.058,00 |
| 08.09.2023 | 245,00 | 249,89 | 244,88 | 248,74 | 1,34% | 2.225.065,00 |
| 07.09.2023 | 244,19 | 247,04 | 242,35 | 245,44 | 0,09% | 1.920.888,00 |
| 06.09.2023 | 245,09 | 245,93 | 242,72 | 245,21 | 0,06% | 1.975.568,00 |
| 05.09.2023 | 242,71 | 245,25 | 240,25 | 245,07 | 0,97% | 2.097.149,00 |
| 01.09.2023 | 243,25 | 244,77 | 240,47 | 242,72 | -0,24% | 2.126.553,00 |
| 31.08.2023 | 239,58 | 243,83 | 239,58 | 243,30 | 2,27% | 3.762.317,00 |
| 30.08.2023 | 235,82 | 239,40 | 235,00 | 237,90 | 1,70% | 3.121.172,00 |
| 29.08.2023 | 232,77 | 234,19 | 231,42 | 233,92 | 0,65% | 4.762.317,00 |
| 28.08.2023 | 230,77 | 233,08 | 228,95 | 232,42 | 0,72% | 2.028.186,00 |
| 25.08.2023 | 229,73 | 232,02 | 226,32 | 230,76 | 1,46% | 2.596.450,00 |
| 24.08.2023 | 238,00 | 238,20 | 226,93 | 227,45 | -3,48% | 3.235.598,00 |
| 23.08.2023 | 235,51 | 237,25 | 231,76 | 235,66 | 0,47% | 3.097.037,00 |
| 22.08.2023 | 241,65 | 242,09 | 231,03 | 234,56 | -2,60% | 6.066.367,00 |
| 21.08.2023 | 236,50 | 246,30 | 236,30 | 240,81 | 14,84% | 20.268.806,00 |
| 18.08.2023 | 202,02 | 211,14 | 201,17 | 209,69 | 1,02% | 11.437.324,00 |
| 17.08.2023 | 213,00 | 213,00 | 206,89 | 207,57 | -2,99% | 5.038.520,00 |
| 16.08.2023 | 215,99 | 216,94 | 213,58 | 213,97 | -0,78% | 2.963.549,00 |
| 15.08.2023 | 218,49 | 219,54 | 214,96 | 215,66 | -1,68% | 2.993.000,00 |
| 14.08.2023 | 218,44 | 221,77 | 215,50 | 219,34 | 0,63% | 4.113.146,00 |
| 11.08.2023 | 212,84 | 220,45 | 212,84 | 217,96 | 1,82% | 4.015.239,00 |
| 10.08.2023 | 216,33 | 218,42 | 212,90 | 214,06 | 0,28% | 4.484.014,00 |
| 09.08.2023 | 211,37 | 213,79 | 210,10 | 213,47 | 0,94% | 3.953.094,00 |
| 08.08.2023 | 210,85 | 212,90 | 208,02 | 211,48 | -1,75% | 7.605.813,00 |
| 07.08.2023 | 219,07 | 219,45 | 213,30 | 215,24 | -1,41% | 8.844.106,00 |
| 04.08.2023 | 224,50 | 225,50 | 213,35 | 218,32 | -8,06% | 15.300.712,00 |
| 03.08.2023 | 234,81 | 238,75 | 233,81 | 237,45 | 0,54% | 3.877.954,00 |
| 02.08.2023 | 249,05 | 249,40 | 234,04 | 236,17 | -6,71% | 6.307.967,00 |
| 01.08.2023 | 249,89 | 254,03 | 248,01 | 253,17 | 1,28% | 2.324.170,00 |
| 31.07.2023 | 250,00 | 253,34 | 247,72 | 249,96 | 0,61% | 2.280.997,00 |
| 28.07.2023 | 247,50 | 249,29 | 244,81 | 248,44 | 1,29% | 2.095.524,00 |
| 27.07.2023 | 248,00 | 249,83 | 243,25 | 245,28 | 0,11% | 3.086.005,00 |
| 26.07.2023 | 239,71 | 248,65 | 238,87 | 245,01 | 0,86% | 3.631.117,00 |
| 25.07.2023 | 245,00 | 246,85 | 242,73 | 242,91 | -0,17% | 2.299.592,00 |
| 24.07.2023 | 243,82 | 245,99 | 239,74 | 243,33 | -0,20% | 2.503.381,00 |
| 21.07.2023 | 244,49 | 246,39 | 243,06 | 243,82 | 0,73% | 7.348.860,00 |
| 20.07.2023 | 243,99 | 247,53 | 241,20 | 242,05 | -1,61% | 2.983.278,00 |
| 19.07.2023 | 248,89 | 250,25 | 245,07 | 246,00 | -0,94% | 3.224.969,00 |
| 18.07.2023 | 249,94 | 250,22 | 245,57 | 248,34 | -0,68% | 3.491.891,00 |
| 17.07.2023 | 240,97 | 250,77 | 240,97 | 250,05 | 3,64% | 5.804.337,00 |
| 14.07.2023 | 238,50 | 242,83 | 238,08 | 241,26 | 0,94% | 5.733.315,00 |
| 13.07.2023 | 236,29 | 243,70 | 234,52 | 239,01 | 2,74% | 9.394.249,00 |
| 12.07.2023 | 251,14 | 251,88 | 231,81 | 232,64 | -7,03% | 17.786.995,00 |
| 11.07.2023 | 248,58 | 250,99 | 246,27 | 250,23 | 1,12% | 2.772.856,00 |
| 10.07.2023 | 248,96 | 251,25 | 246,89 | 247,47 | -0,05% | 4.323.014,00 |
| 07.07.2023 | 252,00 | 253,08 | 247,06 | 247,59 | -2,29% | 3.691.078,00 |
| 06.07.2023 | 254,08 | 255,54 | 250,75 | 253,40 | -1,74% | 3.246.247,00 |
| 05.07.2023 | 253,09 | 258,88 | 252,10 | 257,88 | 1,27% | 3.948.129,00 |
| 03.07.2023 | 255,10 | 255,44 | 252,54 | 254,64 | -0,34% | 1.744.225,00 |
| 30.06.2023 | 255,49 | 256,83 | 252,38 | 255,51 | 0,86% | 3.394.353,00 |
| 29.06.2023 | 252,86 | 254,89 | 251,06 | 253,33 | -0,03% | 2.600.829,00 |
| 28.06.2023 | 248,76 | 255,42 | 247,83 | 253,41 | 0,72% | 3.921.890,00 |
| 27.06.2023 | 244,26 | 253,51 | 244,16 | 251,59 | 3,20% | 7.023.485,00 |
| 26.06.2023 | 245,83 | 250,55 | 243,42 | 243,80 | -0,06% | 4.656.786,00 |
| 23.06.2023 | 246,84 | 248,65 | 243,75 | 243,94 | -2,09% | 5.669.318,00 |
| 22.06.2023 | 238,91 | 249,26 | 238,36 | 249,15 | 4,28% | 6.494.085,00 |
| 21.06.2023 | 241,22 | 242,43 | 237,20 | 238,92 | -1,11% | 5.315.978,00 |
| 20.06.2023 | 244,21 | 245,05 | 238,17 | 241,60 | -2,00% | 7.912.519,00 |
| 16.06.2023 | 247,41 | 247,70 | 242,07 | 246,53 | 1,12% | 54.823.459,00 |
| 15.06.2023 | 236,21 | 244,86 | 236,21 | 243,80 | 2,20% | 6.482.645,00 |
| 14.06.2023 | 232,66 | 239,63 | 232,66 | 238,56 | 2,11% | 5.658.510,00 |
| 13.06.2023 | 231,50 | 234,50 | 229,20 | 233,63 | 1,96% | 5.957.917,00 |
| 12.06.2023 | 220,91 | 229,29 | 220,55 | 229,14 | 4,11% | 5.427.571,00 |
| 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 |