271,625€
-0,87%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 274,20 | 274,52 | 269,00 | 271,38 | -0,96% | 797,00 |
24.04.2024 | 273,20 | 278,00 | 273,20 | 274,00 | 0,02% | 1.660,00 |
23.04.2024 | 263,55 | 274,45 | 262,00 | 273,95 | 3,85% | 1.356,00 |
22.04.2024 | 259,25 | 266,20 | 258,05 | 263,80 | 1,13% | 1.297,00 |
19.04.2024 | 263,50 | 265,80 | 259,50 | 260,85 | -1,21% | 1.694,00 |
18.04.2024 | 259,25 | 266,50 | 259,25 | 264,05 | 1,68% | 2.012,00 |
17.04.2024 | 258,45 | 263,95 | 251,50 | 259,70 | 0,37% | 1.185,00 |
16.04.2024 | 255,50 | 259,30 | 252,35 | 258,75 | 1,07% | 1.970,00 |
15.04.2024 | 261,90 | 265,75 | 255,50 | 256,00 | -2,12% | 1.275,00 |
12.04.2024 | 266,70 | 268,10 | 261,45 | 261,55 | -0,93% | 1.422,00 |
11.04.2024 | 261,40 | 265,95 | 260,05 | 264,00 | 1,11% | 1.872,00 |
10.04.2024 | 257,20 | 262,25 | 254,40 | 261,10 | 1,81% | 1.103,00 |
09.04.2024 | 247,10 | 256,80 | 246,80 | 256,45 | 3,62% | 1.530,00 |
08.04.2024 | 249,90 | 251,40 | 245,30 | 247,50 | -0,20% | 1.371,00 |
05.04.2024 | 244,85 | 248,45 | 244,30 | 248,00 | 1,31% | 881,00 |
04.04.2024 | 248,00 | 252,35 | 244,80 | 244,80 | -1,51% | 2.590,00 |
03.04.2024 | 253,65 | 254,50 | 248,55 | 248,55 | -2,13% | 1.255,00 |
02.04.2024 | 261,50 | 262,60 | 252,30 | 253,95 | -3,04% | 1.651,00 |
28.03.2024 | 262,10 | 263,75 | 259,95 | 261,90 | 0,54% | 1.825,00 |
27.03.2024 | 265,85 | 268,60 | 260,50 | 260,50 | -1,16% | 2.565,00 |
26.03.2024 | 262,65 | 266,60 | 261,25 | 263,55 | 0,59% | 2.119,00 |
25.03.2024 | 266,30 | 267,55 | 260,00 | 262,00 | -0,63% | 1.339,00 |
22.03.2024 | 265,35 | 271,05 | 263,65 | 263,65 | -0,04% | 2.654,00 |
21.03.2024 | 257,90 | 266,50 | 257,90 | 263,75 | 1,52% | 3.707,00 |
20.03.2024 | 258,10 | 263,25 | 257,25 | 259,80 | 1,05% | 1.997,00 |
19.03.2024 | 262,35 | 264,75 | 254,90 | 257,10 | -1,49% | 2.745,00 |
18.03.2024 | 259,85 | 263,25 | 258,70 | 261,00 | 1,14% | 3.027,00 |
15.03.2024 | 264,30 | 269,30 | 258,05 | 258,05 | -1,83% | 1.958,00 |
14.03.2024 | 266,10 | 270,45 | 260,85 | 262,85 | -1,31% | 2.409,00 |
13.03.2024 | 256,55 | 267,45 | 256,55 | 266,35 | 2,84% | 3.064,00 |
12.03.2024 | 260,35 | 263,90 | 258,60 | 259,00 | 0,19% | 2.958,00 |
11.03.2024 | 257,00 | 262,15 | 254,00 | 258,50 | 0,98% | 3.157,00 |
08.03.2024 | 262,80 | 266,40 | 255,90 | 256,00 | -1,97% | 2.582,00 |
07.03.2024 | 258,20 | 263,00 | 252,00 | 261,15 | 2,29% | 4.535,00 |
06.03.2024 | 279,10 | 281,10 | 254,50 | 255,30 | -4,67% | 4.256,00 |
05.03.2024 | 272,05 | 274,75 | 262,30 | 267,80 | -3,13% | 4.093,00 |
04.03.2024 | 279,70 | 281,00 | 269,30 | 276,45 | -0,84% | 4.386,00 |
01.03.2024 | 286,05 | 291,45 | 274,40 | 278,80 | -3,06% | 5.208,00 |
29.02.2024 | 291,00 | 295,70 | 284,65 | 287,60 | -1,29% | 5.916,00 |
28.02.2024 | 294,00 | 294,00 | 278,95 | 291,35 | 0,81% | 8.240,00 |
27.02.2024 | 293,00 | 301,65 | 285,95 | 289,00 | 3,58% | 11.172,00 |
26.02.2024 | 263,60 | 289,35 | 259,20 | 279,00 | 7,14% | 8.175,00 |
23.02.2024 | 250,00 | 262,25 | 247,00 | 260,40 | 5,34% | 4.134,00 |
22.02.2024 | 254,00 | 256,75 | 246,40 | 247,20 | 1,92% | 8.803,00 |
21.02.2024 | 260,20 | 267,00 | 241,75 | 242,55 | -28,06% | 7.502,00 |
20.02.2024 | 337,95 | 343,60 | 332,25 | 337,15 | -1,10% | 546,00 |
19.02.2024 | 342,65 | 344,35 | 339,85 | 340,90 | -0,23% | 420,00 |
16.02.2024 | 340,15 | 348,00 | 338,90 | 341,70 | 0,47% | 600,00 |
15.02.2024 | 342,15 | 347,25 | 336,60 | 340,10 | -1,13% | 622,00 |
14.02.2024 | 343,05 | 350,00 | 341,50 | 344,00 | 0,32% | 626,00 |
13.02.2024 | 344,40 | 347,95 | 337,30 | 342,90 | -0,58% | 439,00 |
12.02.2024 | 349,00 | 355,00 | 343,90 | 344,90 | -1,19% | 562,00 |
09.02.2024 | 339,75 | 352,20 | 339,75 | 349,05 | 2,80% | 717,00 |
08.02.2024 | 338,85 | 344,55 | 334,10 | 339,55 | 0,47% | 1.077,00 |
07.02.2024 | 322,00 | 338,65 | 321,00 | 337,95 | 6,63% | 965,00 |
06.02.2024 | 319,35 | 323,65 | 313,20 | 316,95 | -0,92% | 1.224,00 |
05.02.2024 | 322,00 | 323,00 | 315,00 | 319,90 | 0,02% | 733,00 |
02.02.2024 | 311,55 | 320,40 | 311,55 | 319,85 | 2,47% | 507,00 |
01.02.2024 | 317,00 | 317,80 | 311,00 | 312,15 | -0,32% | 711,00 |
31.01.2024 | 315,10 | 319,40 | 306,95 | 313,15 | -1,76% | 607,00 |
30.01.2024 | 318,80 | 323,65 | 316,95 | 318,75 | 0,24% | 966,00 |
29.01.2024 | 318,00 | 320,00 | 315,15 | 318,00 | 0,90% | 432,00 |
26.01.2024 | 314,70 | 316,60 | 311,10 | 315,15 | 0,86% | 990,00 |
25.01.2024 | 312,00 | 317,20 | 311,40 | 312,45 | 0,05% | 734,00 |
24.01.2024 | 317,00 | 320,00 | 312,30 | 312,30 | -1,40% | 821,00 |
23.01.2024 | 316,20 | 322,05 | 312,75 | 316,75 | -0,36% | 903,00 |
22.01.2024 | 313,60 | 321,20 | 312,00 | 317,90 | 2,63% | 804,00 |
19.01.2024 | 308,10 | 312,00 | 306,60 | 309,75 | 0,32% | 830,00 |
18.01.2024 | 302,70 | 310,60 | 302,70 | 308,75 | 1,95% | 946,00 |
17.01.2024 | 305,00 | 305,50 | 298,15 | 302,85 | -0,82% | 494,00 |
16.01.2024 | 299,30 | 305,35 | 295,60 | 305,35 | 2,95% | 1.054,00 |
15.01.2024 | 298,30 | 299,50 | 296,60 | 296,60 | -0,12% | 720,00 |
12.01.2024 | 292,50 | 297,90 | 292,05 | 296,95 | 0,81% | 839,00 |
11.01.2024 | 287,65 | 294,55 | 287,50 | 294,55 | 2,31% | 660,00 |
10.01.2024 | 273,05 | 288,20 | 273,05 | 287,90 | 4,79% | 927,00 |
09.01.2024 | 266,00 | 274,75 | 262,65 | 274,75 | 4,15% | 292,00 |
08.01.2024 | 256,35 | 264,55 | 256,30 | 263,80 | 2,13% | 281,00 |
05.01.2024 | 257,55 | 260,90 | 257,55 | 258,30 | -0,17% | 563,00 |
04.01.2024 | 261,05 | 263,80 | 258,75 | 258,75 | -1,22% | 683,00 |
03.01.2024 | 262,20 | 264,30 | 260,50 | 261,95 | -0,61% | 444,00 |
02.01.2024 | 266,05 | 268,20 | 261,55 | 263,55 | -1,75% | 173,00 |
29.12.2023 | 265,90 | 268,45 | 265,90 | 268,25 | 0,58% | 34,00 |
28.12.2023 | 266,75 | 268,90 | 265,00 | 266,70 | -0,35% | 605,00 |
27.12.2023 | 274,15 | 274,15 | 266,45 | 267,65 | -1,09% | 332,00 |
22.12.2023 | 272,95 | 272,95 | 270,00 | 270,60 | -0,42% | 567,00 |
21.12.2023 | 274,60 | 277,85 | 269,80 | 271,75 | -1,40% | 160,00 |
20.12.2023 | 283,65 | 283,65 | 274,85 | 275,60 | -1,85% | 513,00 |
19.12.2023 | 279,75 | 282,25 | 279,75 | 280,80 | -0,34% | 442,00 |
18.12.2023 | 283,20 | 283,20 | 277,00 | 281,75 | -0,07% | 376,00 |
15.12.2023 | 272,90 | 282,65 | 272,90 | 281,95 | 3,39% | 884,00 |
14.12.2023 | 291,45 | 291,90 | 271,90 | 272,70 | -4,97% | 1.381,00 |
13.12.2023 | 282,05 | 289,55 | 282,05 | 286,95 | 1,52% | 709,00 |
12.12.2023 | 276,20 | 285,20 | 276,20 | 282,65 | 1,49% | 906,00 |
11.12.2023 | 279,00 | 279,20 | 275,65 | 278,50 | 0,80% | 193,00 |
08.12.2023 | 270,35 | 276,75 | 270,35 | 276,30 | 1,79% | 327,00 |
07.12.2023 | 265,25 | 271,75 | 265,25 | 271,45 | 1,86% | 460,00 |
06.12.2023 | 270,65 | 273,50 | 266,50 | 266,50 | -1,57% | 1.065,00 |
05.12.2023 | 261,85 | 270,95 | 261,80 | 270,75 | 2,54% | 1.173,00 |
04.12.2023 | 273,00 | 273,00 | 261,55 | 264,05 | -2,89% | 899,00 |
01.12.2023 | 269,20 | 273,00 | 268,50 | 271,90 | 0,30% | 626,00 |