310,475€
2,00%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 304,60 | 312,73 | 299,38 | 310,55 | 2,03% | 47,00 |
| 03.10.2024 | 301,30 | 305,40 | 298,27 | 304,38 | 0,95% | 15,00 |
| 02.10.2024 | 297,52 | 305,63 | 296,35 | 301,50 | 1,27% | 77,00 |
| 01.10.2024 | 306,98 | 308,85 | 296,83 | 297,73 | -2,66% | 158,00 |
| 30.09.2024 | 300,60 | 307,92 | 298,13 | 305,88 | 1,90% | 30,00 |
| 27.09.2024 | 303,08 | 306,30 | 299,60 | 300,17 | -0,92% | 147,00 |
| 26.09.2024 | 305,88 | 312,55 | 300,83 | 302,98 | -0,81% | 163,00 |
| 25.09.2024 | 307,27 | 308,92 | 303,25 | 305,45 | -0,78% | 7,00 |
| 24.09.2024 | 309,75 | 312,52 | 303,80 | 307,85 | -0,45% | 155,00 |
| 23.09.2024 | 304,10 | 310,27 | 303,58 | 309,25 | 1,50% | 137,00 |
| 20.09.2024 | 298,40 | 305,40 | 297,45 | 304,67 | 1,99% | 6,00 |
| 19.09.2024 | 296,52 | 305,20 | 296,52 | 298,73 | 0,35% | 25,00 |
| 18.09.2024 | 303,63 | 307,13 | 296,33 | 297,67 | -1,98% | 27,00 |
| 17.09.2024 | 310,33 | 313,38 | 302,70 | 303,67 | -2,15% | 25,00 |
| 16.09.2024 | 312,65 | 314,92 | 308,13 | 310,35 | -0,91% | 41,00 |
| 13.09.2024 | 311,73 | 317,92 | 310,73 | 313,20 | 0,64% | 70,00 |
| 12.09.2024 | 310,33 | 313,25 | 309,42 | 311,20 | 0,29% | 23,00 |
| 11.09.2024 | 315,40 | 315,40 | 302,38 | 310,30 | -1,62% | 39,00 |
| 10.09.2024 | 311,80 | 315,67 | 308,58 | 315,40 | 1,22% | 119,00 |
| 09.09.2024 | 301,23 | 312,05 | 301,23 | 311,60 | 3,56% | 28,00 |
| 06.09.2024 | 309,70 | 312,90 | 300,80 | 300,90 | -2,85% | 173,00 |
| 05.09.2024 | 311,67 | 313,77 | 305,92 | 309,73 | -0,62% | 126,00 |
| 04.09.2024 | 320,55 | 320,55 | 306,58 | 311,65 | -2,78% | 111,00 |
| 03.09.2024 | 328,48 | 330,38 | 319,70 | 320,58 | -2,41% | 128,00 |
| 02.09.2024 | 327,95 | 330,48 | 323,63 | 328,48 | 0,14% | 55,00 |
| 30.08.2024 | 323,80 | 328,35 | 320,55 | 328,02 | 1,31% | 225,00 |
| 29.08.2024 | 315,85 | 330,70 | 310,63 | 323,77 | 2,51% | 421,00 |
| 28.08.2024 | 313,35 | 317,10 | 311,00 | 315,85 | 0,79% | 117,00 |
| 27.08.2024 | 311,27 | 313,95 | 308,20 | 313,38 | 0,67% | 155,00 |
| 26.08.2024 | 313,15 | 317,50 | 309,88 | 311,27 | -0,60% | 143,00 |
| 23.08.2024 | 315,20 | 319,45 | 309,92 | 313,15 | -0,66% | 129,00 |
| 22.08.2024 | 321,92 | 329,45 | 314,27 | 315,23 | -2,09% | 175,00 |
| 21.08.2024 | 330,15 | 331,80 | 321,73 | 321,95 | -2,48% | 222,00 |
| 20.08.2024 | 304,50 | 337,83 | 304,50 | 330,15 | 8,37% | 1.360,00 |
| 19.08.2024 | 302,70 | 326,48 | 295,42 | 304,65 | 0,65% | 649,00 |
| 16.08.2024 | 312,88 | 314,35 | 302,45 | 302,67 | -3,26% | 82,00 |
| 15.08.2024 | 309,20 | 315,10 | 306,42 | 312,88 | 1,20% | 109,00 |
| 14.08.2024 | 302,48 | 312,38 | 299,88 | 309,17 | 2,22% | 70,00 |
| 13.08.2024 | 301,25 | 306,73 | 301,13 | 302,48 | 0,27% | 213,00 |
| 12.08.2024 | 303,90 | 305,50 | 297,50 | 301,65 | -0,74% | 184,00 |
| 09.08.2024 | 290,98 | 305,05 | 288,63 | 303,90 | 4,45% | 136,00 |
| 08.08.2024 | 280,75 | 291,13 | 276,17 | 290,95 | 3,57% | 722,00 |
| 07.08.2024 | 276,20 | 288,17 | 276,20 | 280,92 | 1,56% | 199,00 |
| 06.08.2024 | 268,65 | 281,83 | 268,65 | 276,60 | 2,96% | 148,00 |
| 05.08.2024 | 279,30 | 279,30 | 258,20 | 268,65 | -3,82% | 650,00 |
| 02.08.2024 | 292,48 | 292,48 | 274,80 | 279,33 | -4,50% | 1.180,00 |
| 01.08.2024 | 301,13 | 302,48 | 289,58 | 292,48 | -2,69% | 144,00 |
| 31.07.2024 | 292,00 | 301,55 | 291,95 | 300,58 | 2,95% | 10,00 |
| 30.07.2024 | 298,70 | 302,10 | 291,48 | 291,98 | -1,96% | 131,00 |
| 29.07.2024 | 301,60 | 305,40 | 297,00 | 297,80 | -1,27% | 98,00 |
| 26.07.2024 | 296,27 | 303,05 | 295,58 | 301,63 | 2,34% | 149,00 |
| 25.07.2024 | 300,20 | 302,63 | 293,80 | 294,73 | -1,95% | 236,00 |
| 24.07.2024 | 310,25 | 310,35 | 298,15 | 300,60 | -3,18% | 29,00 |
| 23.07.2024 | 306,25 | 314,13 | 305,75 | 310,48 | 1,38% | 84,00 |
| 22.07.2024 | 303,63 | 311,27 | 302,35 | 306,25 | 0,85% | 149,00 |
| 19.07.2024 | 297,80 | 313,98 | 294,80 | 303,67 | 1,83% | 715,00 |
| 18.07.2024 | 304,33 | 304,70 | 294,02 | 298,23 | -1,91% | 289,00 |
| 17.07.2024 | 310,73 | 311,13 | 299,98 | 304,02 | -2,16% | 225,00 |
| 16.07.2024 | 312,92 | 314,98 | 308,50 | 310,73 | -0,62% | 154,00 |
| 15.07.2024 | 307,63 | 314,83 | 301,65 | 312,65 | 1,44% | 34,00 |
| 12.07.2024 | 304,92 | 309,95 | 303,05 | 308,20 | 1,08% | 36,00 |
| 11.07.2024 | 310,55 | 313,70 | 303,00 | 304,90 | -1,86% | 145,00 |
| 10.07.2024 | 310,98 | 312,10 | 305,17 | 310,67 | -0,10% | 182,00 |
| 09.07.2024 | 312,00 | 313,30 | 307,27 | 310,98 | -0,32% | 360,00 |
| 08.07.2024 | 315,50 | 317,38 | 304,10 | 311,98 | -1,25% | 214,00 |
| 05.07.2024 | 316,35 | 319,38 | 312,48 | 315,92 | -0,13% | 146,00 |
| 04.07.2024 | 316,25 | 320,52 | 309,88 | 316,35 | 0,09% | 81,00 |
| 03.07.2024 | 316,83 | 317,85 | 313,40 | 316,05 | -0,10% | 83,00 |
| 02.07.2024 | 317,50 | 319,13 | 313,13 | 316,38 | -0,47% | 106,00 |
| 01.07.2024 | 316,17 | 319,15 | 308,38 | 317,88 | 0,39% | 121,00 |
| 28.06.2024 | 319,98 | 322,95 | 315,13 | 316,65 | -0,92% | 247,00 |
| 27.06.2024 | 304,20 | 322,50 | 302,50 | 319,58 | 5,20% | 218,00 |
| 26.06.2024 | 301,00 | 306,42 | 300,15 | 303,77 | 1,00% | 226,00 |
| 25.06.2024 | 294,85 | 304,75 | 294,48 | 300,77 | 2,04% | 142,00 |
| 24.06.2024 | 299,90 | 304,20 | 294,10 | 294,77 | -1,77% | 349,00 |
| 21.06.2024 | 292,40 | 300,48 | 289,65 | 300,10 | 2,91% | 199,00 |
| 20.06.2024 | 295,88 | 299,20 | 288,92 | 291,63 | -1,44% | 33,00 |
| 19.06.2024 | 295,20 | 298,48 | 294,10 | 295,88 | 0,27% | 53,00 |
| 18.06.2024 | 298,05 | 299,33 | 293,83 | 295,08 | -0,81% | 152,00 |
| 17.06.2024 | 296,70 | 299,23 | 291,30 | 297,48 | 0,38% | 205,00 |
| 14.06.2024 | 296,85 | 302,23 | 294,52 | 296,35 | -0,17% | 178,00 |
| 13.06.2024 | 295,60 | 300,73 | 293,67 | 296,85 | 0,39% | 298,00 |
| 12.06.2024 | 291,48 | 296,20 | 287,88 | 295,70 | 1,32% | 158,00 |
| 11.06.2024 | 286,23 | 293,05 | 285,75 | 291,85 | 1,96% | 112,00 |
| 10.06.2024 | 279,30 | 287,50 | 278,15 | 286,25 | 2,56% | 160,00 |
| 07.06.2024 | 271,55 | 280,45 | 270,45 | 279,10 | 2,85% | 99,00 |
| 06.06.2024 | 271,75 | 276,33 | 270,63 | 271,38 | -0,09% | 101,00 |
| 05.06.2024 | 268,05 | 273,15 | 266,90 | 271,63 | 1,34% | 1.283,00 |
| 04.06.2024 | 271,45 | 272,10 | 264,30 | 268,02 | -1,09% | 148,00 |
| 03.06.2024 | 270,83 | 274,30 | 267,55 | 270,98 | -0,39% | 91,00 |
| 31.05.2024 | 272,58 | 274,98 | 264,30 | 272,02 | -0,28% | 191,00 |
| 30.05.2024 | 283,08 | 283,08 | 268,92 | 272,80 | -3,36% | 274,00 |
| 29.05.2024 | 284,02 | 286,35 | 281,35 | 282,27 | -0,62% | 78,00 |
| 28.05.2024 | 296,55 | 298,38 | 282,83 | 284,05 | -4,21% | 264,00 |
| 27.05.2024 | 296,38 | 299,23 | 294,70 | 296,52 | -0,06% | 159,00 |
| 24.05.2024 | 287,92 | 297,67 | 286,50 | 296,70 | 3,02% | 260,00 |
| 23.05.2024 | 285,02 | 290,45 | 281,23 | 288,00 | 1,10% | 344,00 |
| 22.05.2024 | 286,63 | 288,80 | 280,05 | 284,88 | -0,65% | 262,00 |
| 21.05.2024 | 272,40 | 293,48 | 270,52 | 286,73 | 5,83% | 1.250,00 |
| 20.05.2024 | 292,65 | 299,65 | 268,70 | 270,92 | -7,42% | 808,00 |