331,700€
2,38%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 323,63 | 331,67 | 311,17 | 328,92 | 1,52% | - |
| 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 |
| 05.07.2024 | 316,15 | 317,60 | 312,35 | 315,00 | -0,35% | 683,00 |
| 04.07.2024 | 315,55 | 318,30 | 315,55 | 316,10 | 0,03% | 257,00 |
| 03.07.2024 | 316,95 | 318,15 | 313,55 | 316,00 | -0,11% | 1.224,00 |
| 02.07.2024 | 317,10 | 317,15 | 314,90 | 316,35 | -0,24% | 92,00 |
| 01.07.2024 | 317,45 | 318,10 | 308,60 | 317,10 | -0,09% | 1.008,00 |
| 28.06.2024 | 319,20 | 322,50 | 316,35 | 317,40 | -0,56% | 1.634,00 |
| 27.06.2024 | 304,95 | 321,50 | 303,75 | 319,20 | 4,57% | 2.770,00 |
| 26.06.2024 | 301,65 | 305,25 | 299,80 | 305,25 | 0,53% | 994,00 |
| 25.06.2024 | 296,00 | 303,65 | 295,00 | 303,65 | 1,95% | 1.080,00 |
| 24.06.2024 | 299,35 | 302,85 | 295,90 | 297,85 | -0,08% | 608,00 |
| 21.06.2024 | 290,95 | 299,35 | 290,05 | 298,10 | 1,72% | 1.486,00 |
| 20.06.2024 | 296,00 | 298,20 | 289,95 | 293,05 | -1,31% | 776,00 |
| 19.06.2024 | 295,40 | 298,30 | 293,25 | 296,95 | 0,56% | 191,00 |
| 18.06.2024 | 297,50 | 299,40 | 294,20 | 295,30 | -0,47% | 1.761,00 |
| 17.06.2024 | 301,05 | 301,05 | 291,40 | 296,70 | -0,57% | 1.171,00 |
| 14.06.2024 | 297,55 | 302,50 | 296,40 | 298,40 | 0,29% | 1.194,00 |
| 13.06.2024 | 296,80 | 300,55 | 295,15 | 297,55 | 2,02% | 2.639,00 |
| 12.06.2024 | 291,60 | 293,10 | 288,20 | 291,65 | 0,60% | 1.507,00 |
| 11.06.2024 | 288,00 | 292,00 | 285,15 | 289,90 | 2,15% | 1.030,00 |
| 10.06.2024 | 281,85 | 284,45 | 278,25 | 283,80 | 1,88% | 1.006,00 |
| 07.06.2024 | 272,15 | 278,55 | 270,50 | 278,55 | 1,62% | 1.599,00 |
| 06.06.2024 | 272,10 | 275,75 | 270,45 | 274,10 | 1,54% | 1.327,00 |
| 05.06.2024 | 268,95 | 272,80 | 267,70 | 269,95 | 0,65% | 3.014,00 |
| 04.06.2024 | 269,35 | 272,40 | 268,20 | 268,20 | -0,43% | 1.102,00 |
| 03.06.2024 | 273,65 | 273,65 | 269,00 | 269,35 | 1,26% | 1.210,00 |
| 31.05.2024 | 271,90 | 273,60 | 265,65 | 266,00 | -2,92% | 1.171,00 |
| 30.05.2024 | 280,40 | 282,80 | 273,20 | 274,00 | -3,44% | 685,00 |
| 29.05.2024 | 284,25 | 284,45 | 281,10 | 283,75 | -1,37% | 821,00 |
| 28.05.2024 | 297,20 | 298,25 | 283,50 | 287,70 | -3,12% | 2.738,00 |
| 27.05.2024 | 297,95 | 300,25 | 294,40 | 296,95 | 0,46% | 1.049,00 |
| 24.05.2024 | 286,80 | 295,60 | 286,20 | 295,60 | 2,78% | 1.391,00 |
| 23.05.2024 | 285,80 | 287,60 | 281,10 | 287,60 | 0,42% | 2.078,00 |