Börse:
512,650€
-0,48%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
512,000€
Ask:
513,300€
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 512,55 | 515,10 | 499,83 | 514,65 | 0,54% | - |
| 18.08.2022 | 501,20 | 514,80 | 494,85 | 511,90 | 1,49% | 45,00 |
| 17.08.2022 | 514,00 | 514,00 | 499,85 | 504,40 | -2,17% | 219,00 |
| 16.08.2022 | 520,70 | 525,00 | 509,30 | 515,60 | -0,73% | 26,00 |
| 15.08.2022 | 511,70 | 519,40 | 510,00 | 519,40 | 1,45% | 106,00 |
| 12.08.2022 | 499,75 | 514,20 | 499,75 | 512,00 | 2,46% | 60,00 |
| 11.08.2022 | 506,60 | 509,20 | 451,10 | 499,70 | -1,21% | 100,00 |
| 10.08.2022 | 487,40 | 506,60 | 487,25 | 505,80 | 3,25% | 22,00 |
| 09.08.2022 | 490,30 | 492,80 | 483,60 | 489,90 | -0,40% | 31,00 |
| 08.08.2022 | 493,15 | 500,60 | 490,50 | 491,85 | 0,12% | 150,00 |
| 05.08.2022 | 489,85 | 491,25 | 480,30 | 491,25 | 0,42% | 138,00 |
| 04.08.2022 | 522,00 | 522,00 | 476,90 | 489,20 | -5,78% | 52,00 |
| 03.08.2022 | 501,70 | 520,40 | 500,80 | 519,20 | 3,43% | 18,00 |
| 02.08.2022 | 491,25 | 508,30 | 490,45 | 502,00 | 1,39% | 87,00 |
| 01.08.2022 | 487,00 | 495,10 | 487,00 | 495,10 | 1,54% | 146,00 |
| 29.07.2022 | 480,75 | 487,60 | 479,30 | 487,60 | 0,93% | 1,00 |
| 28.07.2022 | 466,85 | 485,35 | 447,05 | 483,10 | 3,24% | 64,00 |
| 27.07.2022 | 465,15 | 467,95 | 462,80 | 467,95 | 1,74% | - |
| 26.07.2022 | 490,80 | 494,75 | 459,95 | 459,95 | -6,55% | 69,00 |
| 25.07.2022 | 498,80 | 503,80 | 492,20 | 492,20 | -1,35% | 10,00 |
| 22.07.2022 | 501,80 | 509,60 | 498,80 | 498,95 | -0,59% | 6,00 |
| 21.07.2022 | 492,85 | 503,70 | 492,75 | 501,90 | 1,85% | 26,00 |
| 20.07.2022 | 501,80 | 504,80 | 491,50 | 492,80 | -1,72% | 1,00 |
| 19.07.2022 | 497,35 | 501,90 | 494,20 | 501,40 | 0,64% | 38,00 |
| 18.07.2022 | 504,70 | 509,10 | 498,20 | 498,20 | -1,03% | 31,00 |
| 15.07.2022 | 487,55 | 504,10 | 487,55 | 503,40 | 3,03% | 56,00 |
| 14.07.2022 | 489,55 | 489,55 | 480,30 | 488,60 | -0,38% | 29,00 |
| 13.07.2022 | 489,00 | 491,65 | 481,00 | 490,45 | -0,28% | 227,00 |
| 12.07.2022 | 510,10 | 520,10 | 491,85 | 491,85 | -4,16% | 272,00 |
| 11.07.2022 | 517,00 | 517,00 | 508,90 | 513,20 | -0,16% | 14,00 |
| 08.07.2022 | 505,60 | 514,00 | 503,30 | 514,00 | 1,18% | 55,00 |
| 07.07.2022 | 504,10 | 513,30 | 504,10 | 508,00 | 0,83% | 10,00 |
| 06.07.2022 | 507,80 | 508,70 | 503,70 | 503,80 | -0,63% | 284,00 |
| 05.07.2022 | 486,05 | 507,00 | 486,05 | 507,00 | 5,57% | 141,00 |
| 04.07.2022 | 486,25 | 486,25 | 480,25 | 480,25 | -1,33% | 177,00 |
| 01.07.2022 | 466,00 | 486,70 | 466,00 | 486,70 | 3,65% | 30,00 |
| 30.06.2022 | 465,55 | 475,30 | 462,80 | 469,55 | -0,06% | 184,00 |
| 29.06.2022 | 460,00 | 469,85 | 458,65 | 469,85 | 0,47% | 109,00 |
| 28.06.2022 | 473,35 | 481,10 | 464,60 | 467,65 | -0,93% | 59,00 |
| 27.06.2022 | 487,85 | 490,90 | 472,05 | 472,05 | -2,29% | 34,00 |
| 24.06.2022 | 478,50 | 486,05 | 476,20 | 483,10 | 0,95% | 205,00 |
| 23.06.2022 | 467,05 | 478,55 | 465,15 | 478,55 | 2,13% | 215,00 |
| 22.06.2022 | 468,15 | 474,75 | 463,05 | 468,55 | -1,22% | 139,00 |
| 21.06.2022 | 457,30 | 474,35 | 457,30 | 474,35 | 4,25% | 47,00 |
| 20.06.2022 | 452,35 | 458,50 | 452,20 | 455,00 | 0,85% | 127,00 |
| 17.06.2022 | 447,45 | 456,30 | 443,15 | 451,15 | 3,23% | 78,00 |
| 16.06.2022 | 464,00 | 464,00 | 435,70 | 437,05 | -5,96% | 10,00 |
| 15.06.2022 | 459,00 | 469,40 | 457,60 | 464,75 | 0,68% | 146,00 |
| 14.06.2022 | 460,95 | 465,50 | 457,15 | 461,60 | 0,58% | 188,00 |
| 13.06.2022 | 468,40 | 468,40 | 450,05 | 458,95 | -2,36% | 101,00 |
| 10.06.2022 | 484,35 | 484,55 | 466,05 | 470,05 | -3,55% | 56,00 |
| 09.06.2022 | 486,65 | 493,25 | 482,65 | 487,35 | 0,03% | 50,00 |
| 08.06.2022 | 492,00 | 492,30 | 487,20 | 487,20 | -0,95% | 40,00 |
| 07.06.2022 | 475,75 | 492,05 | 475,75 | 491,85 | 2,05% | 115,00 |
| 06.06.2022 | 478,05 | 482,65 | 473,90 | 481,95 | 0,94% | - |
| 03.06.2022 | 480,05 | 482,40 | 470,80 | 477,45 | -0,57% | 96,00 |
| 02.06.2022 | 470,20 | 482,70 | 470,20 | 480,20 | 1,92% | 26,00 |
| 01.06.2022 | 469,55 | 480,25 | 467,40 | 471,15 | 1,07% | 100,00 |
| 31.05.2022 | 481,50 | 481,50 | 466,15 | 466,15 | -2,31% | 74,00 |
| 30.05.2022 | 471,15 | 481,00 | 471,15 | 477,15 | 1,23% | 222,00 |
| 27.05.2022 | 465,00 | 475,45 | 465,00 | 471,35 | -0,07% | 45,00 |
| 26.05.2022 | 471,75 | 471,75 | 464,30 | 471,70 | -0,31% | 8,00 |
| 25.05.2022 | 445,70 | 475,00 | 445,60 | 473,15 | 7,17% | 129,00 |
| 24.05.2022 | 461,15 | 466,15 | 438,70 | 441,50 | -5,69% | 235,00 |
| 23.05.2022 | 456,85 | 471,20 | 453,10 | 468,15 | 3,79% | 21,00 |
| 20.05.2022 | 454,05 | 462,00 | 440,05 | 451,05 | 9,40% | 97,00 |
| 19.05.2022 | 410,60 | 416,40 | 404,25 | 412,30 | -1,28% | 156,00 |
| 18.05.2022 | 447,55 | 447,80 | 417,65 | 417,65 | -6,35% | 213,00 |
| 17.05.2022 | 447,80 | 459,70 | 436,20 | 445,95 | -0,26% | 105,00 |
| 16.05.2022 | 473,45 | 477,80 | 447,05 | 447,10 | -4,89% | 126,00 |
| 13.05.2022 | 461,80 | 475,50 | 460,65 | 470,10 | 2,56% | 256,00 |
| 12.05.2022 | 440,80 | 463,45 | 437,10 | 458,35 | 3,48% | 138,00 |
| 11.05.2022 | 458,10 | 470,00 | 442,95 | 442,95 | -3,63% | 238,00 |
| 10.05.2022 | 435,55 | 461,30 | 435,45 | 459,65 | 5,59% | 286,00 |
| 09.05.2022 | 475,00 | 475,00 | 433,40 | 435,30 | -8,83% | 402,00 |
| 06.05.2022 | 501,30 | 505,70 | 477,45 | 477,45 | -4,44% | 589,00 |
| 05.05.2022 | 519,50 | 519,60 | 495,30 | 499,65 | -3,78% | 51,00 |
| 04.05.2022 | 529,00 | 540,00 | 494,05 | 519,30 | -2,04% | 204,00 |
| 03.05.2022 | 542,90 | 546,90 | 517,20 | 530,10 | -2,43% | 824,00 |
| 02.05.2022 | 537,00 | 543,30 | 528,10 | 543,30 | 2,53% | 47,00 |
| 29.04.2022 | 557,10 | 565,20 | 529,90 | 529,90 | -5,32% | 58,00 |
| 28.04.2022 | 550,90 | 562,30 | 545,80 | 559,70 | 2,15% | 76,00 |
| 27.04.2022 | 546,80 | 554,20 | 540,00 | 547,90 | 0,29% | 123,00 |
| 26.04.2022 | 561,60 | 561,60 | 546,30 | 546,30 | -2,20% | 66,00 |
| 25.04.2022 | 528,00 | 558,60 | 526,80 | 558,60 | 5,78% | 67,00 |
| 22.04.2022 | 543,00 | 549,80 | 528,10 | 528,10 | -3,28% | 380,00 |
| 21.04.2022 | 576,90 | 584,00 | 546,00 | 546,00 | -5,62% | 176,00 |
| 20.04.2022 | 579,00 | 583,00 | 572,90 | 578,50 | -0,43% | 229,00 |
| 19.04.2022 | 582,00 | 584,10 | 569,40 | 581,00 | 0,54% | 249,00 |
| 14.04.2022 | 579,80 | 586,00 | 575,40 | 577,90 | 0,16% | 235,00 |
| 13.04.2022 | 566,00 | 579,70 | 564,00 | 577,00 | 1,96% | 253,00 |
| 12.04.2022 | 557,40 | 573,70 | 554,00 | 565,90 | 1,04% | 339,00 |
| 11.04.2022 | 550,00 | 565,60 | 548,00 | 560,10 | 0,50% | 201,00 |
| 08.04.2022 | 563,60 | 574,40 | 557,20 | 557,30 | -1,55% | 226,00 |
| 07.04.2022 | 550,10 | 566,10 | 550,10 | 566,10 | 1,63% | 112,00 |
| 06.04.2022 | 570,20 | 575,50 | 553,70 | 557,00 | -2,09% | 159,00 |
| 05.04.2022 | 571,70 | 582,10 | 564,10 | 568,90 | -0,54% | 261,00 |
| 04.04.2022 | 559,90 | 572,00 | 552,50 | 572,00 | 3,53% | 62,00 |
| 01.04.2022 | 559,50 | 570,50 | 551,50 | 552,50 | -1,69% | 228,00 |
| 31.03.2022 | 555,50 | 572,50 | 547,50 | 562,00 | 1,81% | 89,00 |