368,500€
-2,02%
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 | 378,60 | 392,10 | 366,35 | 367,50 | -2,29% | - |
| 21.11.2024 | 355,48 | 383,73 | 352,35 | 376,10 | 0,78% | - |
| 20.11.2024 | 368,50 | 374,65 | 364,90 | 373,20 | 1,83% | 3.661,00 |
| 19.11.2024 | 366,20 | 368,05 | 362,15 | 366,50 | 0,40% | 3.471,00 |
| 18.11.2024 | 369,45 | 370,80 | 364,50 | 365,05 | -0,76% | 2.689,00 |
| 15.11.2024 | 372,95 | 372,95 | 365,95 | 367,85 | -2,17% | 2.038,00 |
| 14.11.2024 | 380,75 | 386,80 | 373,10 | 376,00 | -2,03% | 4.201,00 |
| 13.11.2024 | 374,00 | 386,95 | 372,40 | 383,80 | 2,52% | 3.744,00 |
| 12.11.2024 | 374,95 | 377,70 | 371,05 | 374,35 | 0,12% | 1.909,00 |
| 11.11.2024 | 366,95 | 376,35 | 365,70 | 373,90 | 2,34% | 4.726,00 |
| 08.11.2024 | 359,50 | 367,30 | 357,15 | 365,35 | 2,25% | 3.226,00 |
| 07.11.2024 | 359,75 | 360,00 | 347,20 | 357,30 | -0,33% | 1.856,00 |
| 06.11.2024 | 347,75 | 360,60 | 344,55 | 358,50 | 6,94% | 6.357,00 |
| 05.11.2024 | 331,60 | 337,05 | 330,55 | 335,25 | 0,87% | 1.173,00 |
| 04.11.2024 | 334,15 | 335,40 | 327,40 | 332,35 | -1,28% | 2.071,00 |
| 01.11.2024 | 331,70 | 337,00 | 329,95 | 336,65 | 1,92% | 2.357,00 |
| 31.10.2024 | 330,05 | 335,60 | 328,65 | 330,30 | -0,21% | 1.745,00 |
| 30.10.2024 | 337,35 | 339,45 | 330,65 | 331,00 | -2,24% | 1.976,00 |
| 29.10.2024 | 335,05 | 339,00 | 332,15 | 338,60 | 0,83% | 1.319,00 |
| 28.10.2024 | 339,80 | 341,80 | 334,10 | 335,80 | -0,90% | 1.332,00 |
| 25.10.2024 | 337,55 | 343,60 | 336,55 | 338,85 | 0,74% | 698,00 |
| 24.10.2024 | 333,20 | 338,00 | 331,35 | 336,35 | 1,49% | 1.717,00 |
| 23.10.2024 | 348,50 | 351,30 | 331,40 | 331,40 | -5,10% | 2.751,00 |
| 22.10.2024 | 348,55 | 350,95 | 344,05 | 349,20 | 0,03% | 1.023,00 |
| 21.10.2024 | 344,25 | 353,50 | 342,20 | 349,10 | 1,28% | 2.462,00 |
| 18.10.2024 | 347,60 | 348,30 | 343,75 | 344,70 | -0,88% | 1.546,00 |
| 17.10.2024 | 343,15 | 350,85 | 342,70 | 347,75 | 1,58% | 2.159,00 |
| 16.10.2024 | 343,50 | 344,95 | 337,85 | 342,35 | 0,03% | 1.554,00 |
| 15.10.2024 | 343,15 | 346,70 | 338,83 | 342,25 | -0,33% | - |
| 14.10.2024 | 341,95 | 345,45 | 338,70 | 343,40 | -0,04% | 3.186,00 |
| 11.10.2024 | 338,40 | 345,55 | 336,75 | 343,55 | 1,55% | 2.411,00 |
| 10.10.2024 | 329,65 | 338,60 | 326,30 | 338,30 | 2,11% | 2.984,00 |
| 09.10.2024 | 323,75 | 332,10 | 321,75 | 331,30 | 2,25% | 3.737,00 |
| 08.10.2024 | 308,35 | 325,25 | 307,20 | 324,00 | 3,75% | 2.900,00 |
| 07.10.2024 | 312,55 | 313,95 | 309,55 | 312,30 | 0,35% | 2.071,00 |
| 04.10.2024 | 304,25 | 312,85 | 301,00 | 311,20 | 2,03% | 1.781,00 |
| 03.10.2024 | 301,30 | 305,00 | 298,55 | 305,00 | 1,23% | 586,00 |
| 02.10.2024 | 297,05 | 305,50 | 296,35 | 301,30 | 1,38% | 1.616,00 |
| 01.10.2024 | 307,50 | 308,85 | 297,20 | 297,20 | -2,56% | 1.361,00 |
| 30.09.2024 | 298,45 | 307,60 | 297,70 | 305,00 | 1,67% | 1.298,00 |
| 27.09.2024 | 302,80 | 304,00 | 299,55 | 300,00 | -0,61% | 1.575,00 |
| 26.09.2024 | 307,80 | 309,60 | 300,50 | 301,85 | -0,69% | 1.471,00 |
| 25.09.2024 | 305,00 | 307,00 | 302,30 | 303,95 | -0,99% | 809,00 |
| 24.09.2024 | 309,25 | 310,80 | 303,85 | 307,00 | -0,32% | 1.253,00 |
| 23.09.2024 | 305,75 | 310,35 | 304,05 | 308,00 | 2,41% | 1.565,00 |
| 20.09.2024 | 297,90 | 301,95 | 297,05 | 300,75 | 0,82% | 1.246,00 |
| 19.09.2024 | 299,20 | 305,05 | 298,30 | 298,30 | 0,25% | 2.001,00 |
| 18.09.2024 | 303,40 | 305,35 | 296,45 | 297,55 | -2,36% | 2.000,00 |
| 17.09.2024 | 310,55 | 312,65 | 303,00 | 304,75 | -1,69% | 1.500,00 |
| 16.09.2024 | 312,95 | 316,50 | 308,20 | 310,00 | -1,24% | 640,00 |
| 13.09.2024 | 311,45 | 317,70 | 310,65 | 313,90 | 0,72% | 1.002,00 |
| 12.09.2024 | 311,35 | 313,50 | 310,00 | 311,65 | 0,81% | 1.016,00 |
| 11.09.2024 | 313,35 | 315,00 | 302,45 | 309,15 | -0,55% | 982,00 |
| 10.09.2024 | 310,30 | 314,80 | 308,50 | 310,85 | -0,24% | 460,00 |
| 09.09.2024 | 303,70 | 312,30 | 303,40 | 311,60 | 2,84% | 865,00 |
| 06.09.2024 | 308,75 | 312,45 | 301,35 | 303,00 | -1,94% | 2.006,00 |
| 05.09.2024 | 311,35 | 315,00 | 305,75 | 309,00 | -0,93% | 1.107,00 |
| 04.09.2024 | 319,20 | 320,25 | 306,55 | 311,90 | -2,52% | 2.467,00 |
| 03.09.2024 | 326,95 | 330,00 | 319,70 | 319,95 | -1,25% | 1.173,00 |
| 02.09.2024 | 328,95 | 330,00 | 323,50 | 324,00 | -1,22% | 1.211,00 |
| 30.08.2024 | 324,00 | 328,00 | 320,95 | 328,00 | 1,49% | 1.433,00 |
| 29.08.2024 | 312,35 | 330,50 | 312,30 | 323,20 | 2,33% | 2.915,00 |
| 28.08.2024 | 314,70 | 317,05 | 311,20 | 315,85 | 0,80% | 1.559,00 |
| 27.08.2024 | 310,60 | 313,95 | 308,55 | 313,35 | 0,69% | 1.773,00 |
| 26.08.2024 | 312,85 | 317,00 | 309,45 | 311,20 | -0,78% | 2.446,00 |
| 23.08.2024 | 316,00 | 319,55 | 310,20 | 313,65 | -0,43% | 1.637,00 |
| 22.08.2024 | 323,40 | 324,40 | 314,35 | 315,00 | -2,17% | 2.700,00 |
| 21.08.2024 | 330,15 | 332,00 | 322,00 | 322,00 | -2,70% | 5.172,00 |
| 20.08.2024 | 316,95 | 337,70 | 313,10 | 330,95 | 6,76% | 14.181,00 |
| 19.08.2024 | 305,00 | 311,00 | 301,50 | 310,00 | 2,11% | 7.010,00 |
| 16.08.2024 | 315,70 | 315,75 | 303,25 | 303,60 | -2,72% | 559,00 |
| 15.08.2024 | 308,95 | 315,00 | 308,70 | 312,10 | 1,02% | 522,00 |
| 14.08.2024 | 303,05 | 308,95 | 301,90 | 308,95 | 1,34% | 260,00 |
| 13.08.2024 | 301,75 | 306,15 | 301,75 | 304,85 | 1,45% | 1.198,00 |
| 12.08.2024 | 304,40 | 305,00 | 298,00 | 300,50 | 0,33% | 684,00 |
| 09.08.2024 | 289,00 | 300,15 | 288,85 | 299,50 | 3,88% | 559,00 |
| 08.08.2024 | 277,60 | 290,65 | 277,60 | 288,30 | 0,93% | 3.488,00 |
| 07.08.2024 | 283,65 | 287,40 | 278,00 | 285,65 | 3,37% | 900,00 |
| 06.08.2024 | 275,95 | 276,75 | 270,00 | 276,35 | 1,21% | 2.320,00 |
| 05.08.2024 | 261,95 | 273,60 | 258,00 | 273,05 | -1,00% | 6.804,00 |
| 02.08.2024 | 289,75 | 290,25 | 275,00 | 275,80 | -6,89% | 3.764,00 |
| 01.08.2024 | 301,85 | 302,65 | 296,20 | 296,20 | -1,46% | 549,00 |
| 31.07.2024 | 296,00 | 300,65 | 292,75 | 300,60 | 0,92% | 534,00 |
| 30.07.2024 | 298,30 | 302,05 | 297,85 | 297,85 | -0,47% | 1.305,00 |
| 29.07.2024 | 303,00 | 305,50 | 298,45 | 299,25 | 0,30% | 893,00 |
| 26.07.2024 | 295,35 | 299,70 | 295,35 | 298,35 | -0,58% | 515,00 |
| 25.07.2024 | 300,00 | 300,80 | 294,45 | 300,10 | -1,06% | 2.425,00 |
| 24.07.2024 | 307,95 | 309,00 | 303,30 | 303,30 | -2,79% | 1.284,00 |
| 23.07.2024 | 306,50 | 313,75 | 306,00 | 312,00 | 3,14% | 628,00 |
| 22.07.2024 | 306,85 | 309,35 | 302,25 | 302,50 | 0,30% | 505,00 |
| 19.07.2024 | 297,20 | 312,85 | 295,30 | 301,60 | 1,06% | 6.857,00 |
| 18.07.2024 | 305,05 | 305,05 | 296,95 | 298,45 | -0,96% | 1.171,00 |
| 17.07.2024 | 308,35 | 308,60 | 300,25 | 301,35 | -3,30% | 954,00 |
| 16.07.2024 | 313,15 | 314,55 | 308,60 | 311,65 | -0,61% | 791,00 |
| 15.07.2024 | 307,35 | 314,30 | 301,40 | 313,55 | 1,93% | 1.827,00 |
| 12.07.2024 | 304,35 | 308,40 | 302,80 | 307,60 | 0,52% | 2.473,00 |
| 11.07.2024 | 310,15 | 313,20 | 306,00 | 306,00 | -0,29% | 503,00 |
| 10.07.2024 | 310,90 | 311,65 | 306,35 | 306,90 | -0,94% | 1.041,00 |
| 09.07.2024 | 310,95 | 313,40 | 308,10 | 309,80 | 0,54% | 591,00 |
| 08.07.2024 | 315,85 | 317,45 | 305,90 | 308,15 | -2,17% | 871,00 |