271,075€
-0,34%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 272,20 | 272,88 | 270,80 | 271,17 | -0,30% | - |
| 01.12.2023 | 270,50 | 272,95 | 267,75 | 272,00 | 0,44% | 3.884,00 |
| 30.11.2023 | 263,25 | 271,05 | 263,25 | 270,80 | 2,99% | 6.327,00 |
| 29.11.2023 | 252,95 | 266,40 | 252,05 | 262,95 | 4,02% | 7.222,00 |
| 28.11.2023 | 243,25 | 253,25 | 242,35 | 252,80 | 2,83% | 3.403,00 |
| 27.11.2023 | 242,35 | 246,85 | 242,05 | 245,85 | 1,72% | 2.786,00 |
| 24.11.2023 | 242,65 | 243,40 | 240,50 | 241,70 | -0,60% | 2.636,00 |
| 23.11.2023 | 241,50 | 243,50 | 240,65 | 243,15 | 0,50% | 1.824,00 |
| 22.11.2023 | 241,30 | 246,65 | 240,65 | 241,95 | -0,06% | 6.446,00 |
| 21.11.2023 | 237,85 | 242,55 | 236,15 | 242,10 | 1,79% | 3.200,00 |
| 20.11.2023 | 227,95 | 238,70 | 225,45 | 237,85 | 3,37% | 6.115,00 |
| 17.11.2023 | 223,95 | 230,40 | 222,35 | 230,10 | 4,69% | 1.757,00 |
| 16.11.2023 | 224,35 | 224,85 | 215,75 | 219,80 | -7,76% | 5.507,00 |
| 15.11.2023 | 242,45 | 245,50 | 237,30 | 238,30 | -0,63% | 2.136,00 |
| 14.11.2023 | 239,90 | 241,70 | 238,40 | 239,80 | 0,13% | 1.101,00 |
| 13.11.2023 | 236,70 | 239,90 | 236,25 | 239,50 | 1,55% | 838,00 |
| 10.11.2023 | 228,60 | 237,35 | 227,60 | 235,85 | 2,50% | 54.360,00 |
| 09.11.2023 | 225,00 | 230,25 | 225,00 | 230,10 | 1,93% | 505,00 |
| 08.11.2023 | 225,95 | 228,80 | 225,70 | 225,75 | -0,53% | 450,00 |
| 07.11.2023 | 222,00 | 226,95 | 216,60 | 226,95 | 1,95% | 2.274,00 |
| 06.11.2023 | 227,00 | 229,60 | 222,60 | 222,60 | -1,59% | 2.454,00 |
| 03.11.2023 | 227,00 | 230,15 | 225,45 | 226,20 | -4,31% | 1.436,00 |
| 02.11.2023 | 230,90 | 236,75 | 230,50 | 236,40 | 3,03% | 473,00 |
| 01.11.2023 | 229,55 | 233,85 | 228,60 | 229,45 | 0,35% | 546,00 |
| 31.10.2023 | 224,45 | 230,35 | 222,50 | 228,65 | 1,04% | 2.307,00 |
| 30.10.2023 | 228,45 | 228,45 | 226,00 | 226,30 | -0,61% | 164,00 |
| 27.10.2023 | 226,80 | 228,55 | 226,65 | 227,70 | -0,55% | 253,00 |
| 26.10.2023 | 230,25 | 231,30 | 228,75 | 228,95 | -3,03% | 395,00 |
| 25.10.2023 | 237,50 | 239,90 | 236,00 | 236,10 | -0,48% | 512,00 |
| 24.10.2023 | 232,05 | 237,80 | 231,70 | 237,25 | 3,22% | 395,00 |
| 23.10.2023 | 229,20 | 231,10 | 226,70 | 229,85 | 0,28% | 227,00 |
| 20.10.2023 | 237,70 | 238,95 | 228,30 | 229,20 | -5,91% | 731,00 |
| 19.10.2023 | 247,50 | 248,85 | 243,60 | 243,60 | -3,16% | 121,00 |
| 18.10.2023 | 246,05 | 251,55 | 246,05 | 251,55 | 0,40% | 216,00 |
| 17.10.2023 | 248,70 | 250,55 | 246,10 | 250,55 | 0,20% | 455,00 |
| 16.10.2023 | 247,00 | 250,40 | 244,90 | 250,05 | 1,38% | 653,00 |
| 13.10.2023 | 247,85 | 251,60 | 245,20 | 246,65 | -0,88% | 2.569,00 |
| 12.10.2023 | 245,40 | 249,50 | 244,30 | 248,85 | 2,98% | 297,00 |
| 11.10.2023 | 242,90 | 245,65 | 241,65 | 241,65 | -0,56% | 426,00 |
| 10.10.2023 | 239,60 | 243,50 | 239,30 | 243,00 | 2,27% | 2.526,00 |
| 09.10.2023 | 232,00 | 242,00 | 231,50 | 237,60 | 2,72% | 2.685,00 |
| 06.10.2023 | 224,25 | 233,30 | 222,85 | 231,30 | 3,63% | 919,00 |
| 05.10.2023 | 224,95 | 224,95 | 223,20 | 223,20 | -0,53% | 140,00 |
| 04.10.2023 | 221,05 | 224,40 | 219,70 | 224,40 | 0,61% | 109,00 |
| 03.10.2023 | 226,25 | 226,40 | 223,05 | 223,05 | -1,02% | 77,00 |
| 02.10.2023 | 222,95 | 226,35 | 222,05 | 225,35 | 0,40% | 1.079,00 |
| 29.09.2023 | 223,25 | 225,25 | 223,25 | 224,45 | 1,01% | 625,00 |
| 28.09.2023 | 221,50 | 222,20 | 220,15 | 222,20 | 3,42% | 156,00 |
| 27.09.2023 | 214,85 | 214,85 | 214,85 | 214,85 | 0,70% | 3,00 |
| 26.09.2023 | 213,20 | 213,50 | 212,15 | 213,35 | -0,07% | 58,00 |
| 25.09.2023 | 214,85 | 215,55 | 212,95 | 213,50 | -1,11% | 447,00 |
| 22.09.2023 | 212,80 | 215,90 | 212,80 | 215,90 | 0,63% | 454,00 |
| 21.09.2023 | 219,30 | 220,00 | 214,30 | 214,55 | -2,57% | 690,00 |
| 20.09.2023 | 219,50 | 220,75 | 219,35 | 220,20 | -0,54% | 129,00 |
| 19.09.2023 | 224,55 | 225,30 | 218,00 | 221,40 | -2,42% | 1.147,00 |
| 18.09.2023 | 225,75 | 227,65 | 224,30 | 226,90 | 0,87% | 1.125,00 |
| 15.09.2023 | 230,70 | 231,05 | 224,95 | 224,95 | -2,79% | 633,00 |
| 14.09.2023 | 229,70 | 231,75 | 229,70 | 231,40 | 0,72% | 542,00 |
| 13.09.2023 | 228,05 | 229,90 | 226,70 | 229,75 | -0,71% | 404,00 |
| 12.09.2023 | 235,70 | 237,45 | 231,00 | 231,40 | -1,09% | 1.241,00 |
| 11.09.2023 | 231,90 | 234,45 | 231,90 | 233,95 | 0,30% | 613,00 |
| 08.09.2023 | 230,10 | 233,25 | 229,05 | 233,25 | 1,88% | 547,00 |
| 07.09.2023 | 228,40 | 229,40 | 227,45 | 228,95 | 0,18% | 442,00 |
| 06.09.2023 | 228,85 | 228,85 | 227,20 | 228,55 | 0,66% | 688,00 |
| 05.09.2023 | 224,85 | 227,30 | 224,15 | 227,05 | 1,70% | 300,00 |
| 04.09.2023 | 226,30 | 226,35 | 223,25 | 223,25 | -0,87% | 504,00 |
| 01.09.2023 | 225,05 | 226,90 | 223,85 | 225,20 | 0,94% | 1.346,00 |
| 31.08.2023 | 217,95 | 223,80 | 217,95 | 223,10 | 2,91% | 262,00 |
| 30.08.2023 | 214,95 | 218,35 | 214,65 | 216,80 | 0,86% | 268,00 |
| 29.08.2023 | 216,00 | 216,05 | 214,95 | 214,95 | 1,06% | 147,00 |
| 28.08.2023 | 214,50 | 215,60 | 212,15 | 212,70 | 0,45% | 495,00 |
| 25.08.2023 | 211,00 | 212,35 | 210,85 | 211,75 | -0,63% | 654,00 |
| 24.08.2023 | 219,30 | 219,30 | 213,10 | 213,10 | -1,89% | 702,00 |
| 23.08.2023 | 216,45 | 218,30 | 214,55 | 217,20 | 0,46% | 693,00 |
| 22.08.2023 | 220,40 | 222,85 | 216,20 | 216,20 | -3,16% | 738,00 |
| 21.08.2023 | 214,75 | 225,65 | 213,50 | 223,25 | 16,74% | 2.978,00 |
| 18.08.2023 | 189,84 | 191,38 | 184,50 | 191,24 | -0,43% | 1.177,00 |
| 17.08.2023 | 197,18 | 197,18 | 192,06 | 192,06 | -3,33% | 313,00 |
| 16.08.2023 | 198,68 | 198,68 | 197,00 | 198,68 | -0,43% | 434,00 |
| 15.08.2023 | 201,85 | 201,85 | 197,76 | 199,54 | -1,12% | 383,00 |
| 14.08.2023 | 200,60 | 201,80 | 200,00 | 201,80 | 1,54% | 303,00 |
| 11.08.2023 | 196,04 | 199,86 | 193,40 | 198,74 | 1,42% | 468,00 |
| 10.08.2023 | 194,34 | 196,90 | 194,34 | 195,96 | 1,70% | 334,00 |
| 09.08.2023 | 194,72 | 194,72 | 192,68 | 192,68 | 1,03% | 624,00 |
| 08.08.2023 | 195,48 | 195,50 | 190,04 | 190,72 | -2,33% | 731,00 |
| 07.08.2023 | 198,94 | 200,65 | 195,26 | 195,26 | -0,03% | 1.052,00 |
| 04.08.2023 | 205,30 | 206,30 | 195,32 | 195,32 | -9,36% | 5.830,00 |
| 03.08.2023 | 215,55 | 216,60 | 213,70 | 215,50 | -0,69% | 160,00 |
| 02.08.2023 | 229,50 | 229,75 | 217,00 | 217,00 | -5,28% | 368,00 |
| 01.08.2023 | 228,55 | 230,15 | 226,40 | 229,10 | 1,73% | 959,00 |
| 31.07.2023 | 225,35 | 226,35 | 224,90 | 225,20 | 0,85% | 527,00 |
| 28.07.2023 | 224,50 | 225,70 | 222,20 | 223,30 | -0,84% | 112,00 |
| 27.07.2023 | 221,85 | 225,90 | 221,00 | 225,20 | 1,67% | 289,00 |
| 26.07.2023 | 219,80 | 224,45 | 218,40 | 221,50 | 0,02% | 102,00 |
| 25.07.2023 | 219,75 | 221,45 | 219,75 | 221,45 | 1,44% | 111,00 |
| 24.07.2023 | 218,00 | 218,80 | 217,30 | 218,30 | -1,00% | 35,00 |
| 21.07.2023 | 216,80 | 220,85 | 216,80 | 220,50 | 1,10% | 132,00 |
| 20.07.2023 | 218,90 | 220,40 | 217,40 | 218,10 | -2,09% | 244,00 |
| 19.07.2023 | 221,15 | 223,30 | 220,90 | 222,75 | 1,37% | 1.261,00 |
| 18.07.2023 | 221,00 | 223,40 | 219,65 | 219,75 | -0,11% | 846,00 |