Echtzeit-Aktienkurs Proofpoint Inc.
Bid:
Ask:
Aktienkurse zur Proofpoint Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.08.2021 | 175,95 | 175,99 | 175,79 | 175,90 | -0,02% | 5.512.954,00 |
| 27.08.2021 | 175,86 | 175,96 | 175,86 | 175,94 | 0,03% | 821.856,00 |
| 26.08.2021 | 175,90 | 175,98 | 175,60 | 175,89 | 0,31% | 1.626.807,00 |
| 25.08.2021 | 175,05 | 175,48 | 174,88 | 175,34 | 0,22% | 503.851,00 |
| 24.08.2021 | 175,10 | 175,35 | 174,76 | 174,95 | -0,18% | 1.236.545,00 |
| 23.08.2021 | 175,15 | 175,39 | 174,75 | 175,27 | 0,13% | 759.368,00 |
| 20.08.2021 | 174,90 | 175,05 | 174,60 | 175,05 | 0,10% | 523.171,00 |
| 19.08.2021 | 174,77 | 174,89 | 174,55 | 174,87 | -0,01% | 677.967,00 |
| 18.08.2021 | 174,80 | 174,92 | 174,70 | 174,89 | 0,05% | 601.100,00 |
| 17.08.2021 | 174,83 | 175,14 | 174,64 | 174,80 | 0,02% | 514.662,00 |
| 16.08.2021 | 174,71 | 174,89 | 174,55 | 174,76 | -0,13% | 242.090,00 |
| 13.08.2021 | 174,69 | 174,99 | 174,25 | 174,98 | 0,24% | 646.186,00 |
| 12.08.2021 | 174,62 | 174,96 | 174,28 | 174,56 | -0,02% | 603.534,00 |
| 11.08.2021 | 174,60 | 174,82 | 174,55 | 174,60 | 0,03% | 482.504,00 |
| 10.08.2021 | 174,72 | 174,85 | 174,51 | 174,55 | -0,10% | 564.277,00 |
| 09.08.2021 | 174,70 | 174,82 | 174,55 | 174,73 | -0,10% | 353.020,00 |
| 06.08.2021 | 174,50 | 175,02 | 174,48 | 174,90 | 0,04% | 779.543,00 |
| 05.08.2021 | 174,40 | 174,87 | 174,40 | 174,83 | 0,24% | 265.533,00 |
| 04.08.2021 | 174,51 | 174,60 | 173,59 | 174,41 | -0,11% | 1.271.285,00 |
| 03.08.2021 | 174,60 | 174,84 | 174,40 | 174,60 | -0,12% | 394.758,00 |
| 02.08.2021 | 174,69 | 174,82 | 174,48 | 174,81 | 0,09% | 344.848,00 |
| 30.07.2021 | 174,55 | 175,00 | 174,50 | 174,66 | 0,02% | 618.373,00 |
| 29.07.2021 | 174,60 | 174,90 | 174,52 | 174,63 | -0,01% | 514.127,00 |
| 28.07.2021 | 174,86 | 174,88 | 174,53 | 174,64 | -0,05% | 705.771,00 |
| 27.07.2021 | 174,81 | 175,02 | 174,54 | 174,72 | -0,02% | 643.850,00 |
| 26.07.2021 | 174,81 | 175,00 | 174,62 | 174,76 | 0,15% | 909.755,00 |
| 23.07.2021 | 175,05 | 175,19 | 174,13 | 174,50 | -0,30% | 2.750.067,00 |
| 22.07.2021 | 175,00 | 175,25 | 174,95 | 175,02 | 0,01% | 458.746,00 |
| 21.07.2021 | 174,75 | 175,06 | 174,60 | 175,00 | 0,22% | 728.982,00 |
| 20.07.2021 | 174,60 | 174,86 | 174,49 | 174,62 | 0,02% | 862.389,00 |
| 19.07.2021 | 174,06 | 174,77 | 174,06 | 174,58 | 0,25% | 876.416,00 |
| 16.07.2021 | 174,35 | 174,75 | 174,02 | 174,15 | -0,09% | 1.419.218,00 |
| 15.07.2021 | 174,10 | 174,46 | 173,70 | 174,30 | 0,16% | 649.869,00 |
| 14.07.2021 | 173,65 | 174,13 | 173,51 | 174,02 | 0,38% | 620.600,00 |
| 13.07.2021 | 173,55 | 173,79 | 173,33 | 173,36 | -0,19% | 745.025,00 |
| 12.07.2021 | 173,69 | 173,80 | 173,40 | 173,69 | 0,02% | 996.837,00 |
| 09.07.2021 | 173,54 | 173,75 | 173,35 | 173,65 | 0,10% | 597.030,00 |
| 08.07.2021 | 173,26 | 173,64 | 173,04 | 173,48 | 0,02% | 677.308,00 |
| 07.07.2021 | 173,95 | 174,09 | 173,18 | 173,44 | -0,32% | 981.880,00 |
| 06.07.2021 | 174,00 | 174,05 | 173,79 | 174,00 | 0,12% | 577.679,00 |
| 02.07.2021 | 173,74 | 174,19 | 173,64 | 173,80 | 0,10% | 527.961,00 |
| 01.07.2021 | 173,56 | 174,05 | 173,51 | 173,63 | -0,07% | 404.212,00 |
| 30.06.2021 | 173,55 | 173,79 | 173,35 | 173,76 | 0,07% | 659.002,00 |
| 29.06.2021 | 173,62 | 173,78 | 173,44 | 173,64 | 0,09% | 335.385,00 |
| 28.06.2021 | 173,50 | 173,98 | 173,35 | 173,49 | 0,07% | 674.830,00 |
| 25.06.2021 | 173,20 | 173,89 | 173,13 | 173,37 | 0,08% | 526.872,00 |
| 24.06.2021 | 173,01 | 173,47 | 172,93 | 173,24 | 0,14% | 444.051,00 |
| 23.06.2021 | 173,49 | 173,58 | 172,75 | 173,00 | -0,06% | 945.227,00 |
| 22.06.2021 | 173,57 | 173,90 | 172,99 | 173,11 | -0,17% | 1.031.982,00 |
| 21.06.2021 | 173,38 | 173,63 | 173,20 | 173,40 | 0,17% | 939.712,00 |
| 18.06.2021 | 173,55 | 173,85 | 172,72 | 173,10 | -0,31% | 2.063.561,00 |
| 17.06.2021 | 173,61 | 173,97 | 173,37 | 173,63 | 0,00% | 890.465,00 |
| 16.06.2021 | 174,00 | 174,12 | 173,50 | 173,63 | 0,05% | 1.134.530,00 |
| 15.06.2021 | 173,91 | 174,11 | 173,50 | 173,55 | -0,24% | 1.669.764,00 |
| 14.06.2021 | 173,60 | 174,00 | 173,60 | 173,97 | 0,24% | 780.929,00 |
| 11.06.2021 | 173,70 | 174,00 | 173,47 | 173,56 | -0,02% | 820.801,00 |
| 10.06.2021 | 173,75 | 174,13 | 173,60 | 173,60 | -0,14% | 1.963.725,00 |
| 09.06.2021 | 174,20 | 174,37 | 173,74 | 173,84 | -0,03% | 616.198,00 |
| 08.06.2021 | 174,00 | 174,61 | 173,50 | 173,90 | -0,06% | 871.790,00 |
| 07.06.2021 | 173,93 | 174,20 | 173,62 | 174,00 | 0,03% | 807.081,00 |
| 04.06.2021 | 173,02 | 173,96 | 172,95 | 173,95 | 0,55% | 963.841,00 |
| 03.06.2021 | 173,08 | 173,21 | 172,86 | 173,00 | -0,12% | 1.322.955,00 |
| 02.06.2021 | 173,02 | 173,53 | 172,83 | 173,21 | 0,14% | 1.062.541,00 |
| 01.06.2021 | 172,71 | 173,30 | 172,68 | 172,96 | 0,09% | 1.035.910,00 |
| 28.05.2021 | 172,78 | 173,05 | 172,61 | 172,81 | 0,02% | 668.469,00 |
| 27.05.2021 | 171,18 | 173,06 | 171,00 | 172,78 | 0,96% | 1.893.309,00 |
| 26.05.2021 | 171,00 | 171,20 | 170,91 | 171,13 | 0,18% | 1.022.324,00 |
| 25.05.2021 | 172,20 | 172,20 | 170,72 | 170,83 | -0,14% | 1.450.247,00 |
| 24.05.2021 | 171,08 | 171,39 | 170,90 | 171,07 | -0,05% | 2.237.744,00 |
| 21.05.2021 | 171,21 | 171,54 | 170,95 | 171,16 | 0,20% | 1.411.452,00 |
| 20.05.2021 | 171,10 | 171,46 | 170,80 | 170,81 | -0,05% | 1.619.240,00 |
| 19.05.2021 | 171,17 | 171,45 | 170,69 | 170,90 | -0,10% | 1.701.883,00 |
| 18.05.2021 | 171,96 | 172,10 | 171,05 | 171,07 | -0,47% | 2.204.419,00 |
| 17.05.2021 | 171,66 | 172,41 | 171,39 | 171,87 | 0,06% | 1.707.572,00 |
| 14.05.2021 | 171,47 | 171,99 | 171,13 | 171,77 | 0,50% | 1.546.175,00 |
| 13.05.2021 | 171,50 | 171,97 | 170,75 | 170,92 | -0,11% | 2.836.919,00 |
| 12.05.2021 | 170,90 | 172,15 | 170,44 | 171,10 | 0,12% | 3.329.671,00 |
| 11.05.2021 | 171,26 | 171,78 | 170,70 | 170,90 | -0,25% | 4.786.267,00 |
| 10.05.2021 | 172,35 | 172,66 | 171,19 | 171,32 | -0,60% | 4.547.831,00 |
| 07.05.2021 | 172,00 | 172,89 | 171,74 | 172,35 | 0,32% | 2.783.543,00 |
| 06.05.2021 | 172,00 | 172,18 | 171,53 | 171,80 | -0,09% | 3.367.942,00 |
| 05.05.2021 | 171,97 | 172,40 | 171,74 | 171,96 | 0,13% | 3.433.363,00 |
| 04.05.2021 | 172,14 | 172,26 | 171,71 | 171,74 | -0,16% | 6.505.231,00 |
| 03.05.2021 | 172,11 | 172,43 | 171,72 | 172,01 | -0,06% | 4.113.189,00 |
| 30.04.2021 | 172,15 | 172,50 | 171,93 | 172,11 | 0,06% | 5.636.084,00 |
| 29.04.2021 | 172,50 | 172,67 | 171,94 | 172,00 | -0,17% | 4.944.876,00 |
| 28.04.2021 | 172,50 | 172,63 | 172,20 | 172,30 | 0,03% | 4.865.814,00 |
| 27.04.2021 | 172,63 | 173,00 | 172,15 | 172,24 | -0,27% | 7.535.321,00 |
| 26.04.2021 | 174,00 | 174,25 | 172,24 | 172,70 | 31,05% | 14.105.270,00 |
| 23.04.2021 | 130,99 | 132,45 | 130,99 | 131,78 | 0,86% | 215.970,00 |
| 22.04.2021 | 130,47 | 132,56 | 130,20 | 130,65 | -0,08% | 282.497,00 |
| 21.04.2021 | 129,46 | 132,30 | 128,66 | 130,75 | 0,57% | 331.200,00 |
| 20.04.2021 | 135,60 | 136,33 | 129,08 | 130,01 | -4,14% | 992.850,00 |
| 19.04.2021 | 135,51 | 136,50 | 133,63 | 135,62 | -0,62% | 342.491,00 |
| 16.04.2021 | 136,37 | 137,52 | 135,22 | 136,46 | -0,73% | 566.331,00 |
| 15.04.2021 | 136,58 | 138,69 | 136,29 | 137,46 | 1,45% | 369.137,00 |
| 14.04.2021 | 136,68 | 139,79 | 135,00 | 135,49 | 0,53% | 451.698,00 |
| 13.04.2021 | 131,99 | 136,18 | 131,99 | 134,77 | 2,31% | 366.765,00 |
| 12.04.2021 | 130,88 | 133,13 | 130,62 | 131,73 | 0,30% | 314.289,00 |
| 09.04.2021 | 131,63 | 132,32 | 129,50 | 131,33 | -0,21% | 256.306,00 |