Börse:
513,250€
-0,04%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
511,400€
Ask:
515,100€
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 513,45 | 515,40 | 513,25 | 513,25 | -0,04% | 10,00 |
| 12.08.2022 | 501,45 | 515,40 | 501,45 | 513,45 | 2,66% | 92,00 |
| 11.08.2022 | 508,75 | 518,65 | 496,58 | 500,13 | -1,19% | 357,00 |
| 10.08.2022 | 489,33 | 507,65 | 487,40 | 506,15 | 3,21% | 191,00 |
| 09.08.2022 | 492,23 | 494,13 | 480,77 | 490,42 | -0,27% | 338,00 |
| 08.08.2022 | 492,65 | 504,95 | 490,77 | 491,77 | -0,07% | 261,00 |
| 05.08.2022 | 491,65 | 494,88 | 480,80 | 492,13 | 0,54% | 217,00 |
| 04.08.2022 | 511,30 | 525,00 | 475,95 | 489,50 | -5,84% | 526,00 |
| 03.08.2022 | 503,55 | 521,35 | 501,00 | 519,85 | 3,46% | 234,00 |
| 02.08.2022 | 492,52 | 508,35 | 488,30 | 502,45 | 1,57% | 281,00 |
| 01.08.2022 | 487,67 | 498,27 | 483,00 | 494,67 | 1,36% | 282,00 |
| 29.07.2022 | 482,75 | 489,15 | 480,48 | 488,05 | 1,05% | 170,00 |
| 28.07.2022 | 466,92 | 486,63 | 464,85 | 482,98 | 3,19% | 428,00 |
| 27.07.2022 | 466,60 | 474,40 | 461,30 | 468,02 | 1,77% | 443,00 |
| 26.07.2022 | 492,92 | 500,50 | 457,73 | 459,90 | -6,83% | 684,00 |
| 25.07.2022 | 500,45 | 501,08 | 488,80 | 493,60 | -1,30% | 177,00 |
| 22.07.2022 | 503,55 | 511,85 | 497,67 | 500,10 | -0,70% | 51,00 |
| 21.07.2022 | 494,73 | 505,40 | 490,73 | 503,65 | 1,85% | 192,00 |
| 20.07.2022 | 503,70 | 507,80 | 488,48 | 494,50 | -1,54% | 388,00 |
| 19.07.2022 | 497,65 | 504,10 | 491,88 | 502,25 | 0,53% | 564,00 |
| 18.07.2022 | 504,50 | 510,30 | 497,58 | 499,63 | -1,03% | 43,00 |
| 15.07.2022 | 489,40 | 507,70 | 486,90 | 504,80 | 3,19% | 53,00 |
| 14.07.2022 | 491,58 | 493,40 | 478,80 | 489,17 | -0,27% | 344,00 |
| 13.07.2022 | 491,25 | 495,45 | 480,67 | 490,48 | -0,02% | 119,00 |
| 12.07.2022 | 512,25 | 523,45 | 487,13 | 490,55 | -4,52% | 269,00 |
| 11.07.2022 | 516,50 | 520,60 | 508,10 | 513,75 | -0,27% | 254,00 |
| 08.07.2022 | 507,35 | 516,70 | 500,63 | 515,15 | 1,33% | 216,00 |
| 07.07.2022 | 505,35 | 514,40 | 503,80 | 508,40 | 0,52% | 219,00 |
| 06.07.2022 | 506,15 | 514,50 | 502,55 | 505,75 | -0,39% | 535,00 |
| 05.07.2022 | 486,02 | 508,60 | 483,98 | 507,75 | 5,43% | 274,00 |
| 04.07.2022 | 484,38 | 486,35 | 479,90 | 481,60 | -1,04% | 197,00 |
| 01.07.2022 | 467,70 | 489,48 | 466,20 | 486,67 | 3,36% | 217,00 |
| 30.06.2022 | 467,75 | 476,58 | 462,50 | 470,85 | -0,04% | 79,00 |
| 29.06.2022 | 466,00 | 472,90 | 460,00 | 471,05 | 0,73% | - |
| 28.06.2022 | 474,70 | 483,60 | 460,30 | 467,65 | -1,28% | 122,00 |
| 27.06.2022 | 483,90 | 490,95 | 471,33 | 473,73 | -2,08% | 162,00 |
| 24.06.2022 | 480,05 | 487,45 | 475,77 | 483,77 | 1,15% | 100,00 |
| 23.06.2022 | 468,20 | 481,05 | 465,27 | 478,27 | 2,23% | 117,00 |
| 22.06.2022 | 469,80 | 482,75 | 461,35 | 467,83 | -1,26% | 207,00 |
| 21.06.2022 | 459,65 | 475,92 | 455,60 | 473,77 | 3,33% | 43,00 |
| 20.06.2022 | 453,92 | 460,20 | 452,80 | 458,52 | 1,23% | 86,00 |
| 17.06.2022 | 445,55 | 459,50 | 443,90 | 452,95 | 2,47% | 293,00 |
| 16.06.2022 | 465,33 | 466,08 | 436,13 | 442,05 | -5,12% | 324,00 |
| 15.06.2022 | 460,60 | 474,13 | 457,48 | 465,92 | 0,67% | 317,00 |
| 14.06.2022 | 462,23 | 472,40 | 456,25 | 462,83 | 0,79% | 644,00 |
| 13.06.2022 | 468,05 | 468,05 | 445,00 | 459,17 | -2,50% | 1.280,00 |
| 10.06.2022 | 485,85 | 491,50 | 465,30 | 470,95 | -3,26% | 726,00 |
| 09.06.2022 | 488,58 | 495,45 | 481,63 | 486,80 | -0,47% | 146,00 |
| 08.06.2022 | 491,67 | 497,63 | 486,88 | 489,08 | -0,59% | 181,00 |
| 07.06.2022 | 476,58 | 493,90 | 472,20 | 491,98 | 2,50% | 329,00 |
| 06.06.2022 | 479,77 | 488,40 | 472,48 | 479,98 | 0,47% | 68,00 |
| 03.06.2022 | 481,88 | 483,65 | 469,20 | 477,73 | -0,68% | 157,00 |
| 02.06.2022 | 471,55 | 485,45 | 466,55 | 481,00 | 2,01% | 74,00 |
| 01.06.2022 | 469,30 | 487,20 | 468,52 | 471,50 | 0,75% | 176,00 |
| 31.05.2022 | 479,73 | 480,30 | 461,45 | 467,98 | -2,46% | 106,00 |
| 30.05.2022 | 472,90 | 481,55 | 472,70 | 479,80 | 1,59% | 351,00 |
| 27.05.2022 | 466,73 | 482,00 | 466,33 | 472,30 | 0,85% | 313,00 |
| 26.05.2022 | 473,70 | 476,75 | 462,90 | 468,30 | -0,98% | 372,00 |
| 25.05.2022 | 447,65 | 481,40 | 443,40 | 472,92 | 6,42% | 329,00 |
| 24.05.2022 | 461,58 | 464,00 | 438,25 | 444,38 | -5,22% | 319,00 |
| 23.05.2022 | 458,10 | 472,25 | 451,27 | 468,83 | 3,53% | 532,00 |
| 20.05.2022 | 456,90 | 466,52 | 437,00 | 452,83 | 10,22% | 1.368,00 |
| 19.05.2022 | 412,55 | 419,20 | 400,65 | 410,85 | -1,96% | 2.554,00 |
| 18.05.2022 | 449,05 | 451,15 | 414,55 | 419,05 | -6,42% | 469,00 |
| 17.05.2022 | 449,42 | 462,05 | 436,13 | 447,80 | -0,14% | 375,00 |
| 16.05.2022 | 471,05 | 483,27 | 446,98 | 448,42 | -4,95% | 478,00 |
| 13.05.2022 | 463,55 | 481,08 | 460,85 | 471,77 | 2,33% | 1.624,00 |
| 12.05.2022 | 442,05 | 469,05 | 432,55 | 461,02 | 4,05% | 735,00 |
| 11.05.2022 | 459,92 | 471,83 | 442,15 | 443,10 | -3,54% | 882,00 |
| 10.05.2022 | 436,38 | 467,83 | 434,75 | 459,35 | 5,38% | 1.595,00 |
| 09.05.2022 | 475,40 | 476,65 | 430,48 | 435,90 | -9,09% | 1.915,00 |
| 06.05.2022 | 500,90 | 505,20 | 474,92 | 479,48 | -4,34% | 1.133,00 |
| 05.05.2022 | 521,75 | 525,50 | 492,40 | 501,25 | -3,84% | 1.463,00 |
| 04.05.2022 | 531,05 | 537,70 | 491,00 | 521,25 | -1,60% | 1.516,00 |
| 03.05.2022 | 545,50 | 546,00 | 517,35 | 529,70 | -2,70% | 516,00 |
| 02.05.2022 | 537,40 | 545,10 | 527,10 | 544,40 | 2,25% | 440,00 |
| 29.04.2022 | 558,40 | 567,00 | 530,05 | 532,40 | -4,96% | 716,00 |
| 28.04.2022 | 552,20 | 566,95 | 545,40 | 560,20 | 2,23% | 195,00 |
| 27.04.2022 | 549,35 | 561,70 | 540,65 | 548,00 | 0,16% | 981,00 |
| 26.04.2022 | 563,30 | 568,00 | 545,30 | 547,10 | -2,18% | 305,00 |
| 25.04.2022 | 526,05 | 560,75 | 525,50 | 559,30 | 5,63% | 388,00 |
| 22.04.2022 | 545,00 | 552,70 | 526,80 | 529,50 | -2,98% | 445,00 |
| 21.04.2022 | 579,30 | 590,80 | 543,20 | 545,75 | -5,42% | 945,00 |
| 20.04.2022 | 583,50 | 590,40 | 572,00 | 577,00 | -0,87% | 517,00 |
| 19.04.2022 | 583,55 | 586,20 | 566,70 | 582,05 | 0,53% | 825,00 |
| 14.04.2022 | 577,70 | 588,70 | 577,40 | 579,00 | 0,17% | 313,00 |
| 13.04.2022 | 568,40 | 583,70 | 563,20 | 578,00 | 2,16% | 89,00 |
| 12.04.2022 | 559,35 | 578,25 | 556,55 | 565,80 | 0,69% | 381,00 |
| 11.04.2022 | 555,95 | 568,75 | 549,05 | 561,90 | 0,54% | 1.585,00 |
| 08.04.2022 | 567,75 | 578,90 | 556,60 | 558,90 | -1,45% | 309,00 |
| 07.04.2022 | 554,15 | 569,90 | 550,10 | 567,15 | 2,10% | 322,00 |
| 06.04.2022 | 572,40 | 575,20 | 551,15 | 555,50 | -2,48% | 441,00 |
| 05.04.2022 | 571,35 | 586,30 | 559,05 | 569,65 | -0,47% | 453,00 |
| 04.04.2022 | 563,90 | 573,70 | 556,10 | 572,35 | 3,53% | 522,00 |
| 01.04.2022 | 563,60 | 570,70 | 548,20 | 552,85 | -1,80% | 207,00 |
| 31.03.2022 | 555,50 | 572,75 | 551,00 | 563,00 | 1,95% | 469,00 |
| 30.03.2022 | 554,50 | 562,00 | 545,50 | 552,25 | -0,54% | 436,00 |
| 29.03.2022 | 572,00 | 573,50 | 537,25 | 555,25 | -2,37% | 799,00 |
| 28.03.2022 | 562,50 | 576,50 | 561,50 | 568,75 | 0,40% | 398,00 |
| 25.03.2022 | 570,00 | 573,75 | 548,25 | 566,50 | 0,22% | 768,00 |