Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 353,42 | 363,19 | 0,00 | 357,58 | -0,65% | - |
| 25.02.2021 | 363,26 | 364,73 | 0,00 | 359,91 | -2,75% | - |
| 24.02.2021 | 370,46 | 370,54 | 369,24 | 370,08 | -2,07% | - |
| 23.02.2021 | 380,57 | 382,07 | 0,00 | 377,91 | -1,64% | - |
| 22.02.2021 | 389,86 | 391,06 | 380,45 | 384,21 | -3,23% | - |
| 19.02.2021 | 399,73 | 401,38 | 393,79 | 397,02 | 1,76% | - |
| 18.02.2021 | 388,88 | 393,26 | 386,08 | 390,15 | -1,31% | - |
| 17.02.2021 | 389,74 | 395,94 | 388,66 | 395,32 | 0,78% | - |
| 16.02.2021 | 392,78 | 395,75 | 386,88 | 392,25 | -0,57% | - |
| 12.02.2021 | 392,16 | 395,88 | 390,55 | 394,50 | 1,09% | - |
| 11.02.2021 | 390,14 | 392,00 | 386,33 | 390,26 | -0,52% | - |
| 10.02.2021 | 390,19 | 397,97 | 0,00 | 392,30 | 0,53% | - |
| 09.02.2021 | 383,57 | 392,25 | 380,61 | 390,23 | 1,28% | - |
| 08.02.2021 | 386,74 | 387,98 | 380,12 | 385,29 | 1,30% | - |
| 05.02.2021 | 380,75 | 383,04 | 378,42 | 380,35 | -0,47% | - |
| 04.02.2021 | 382,13 | 382,14 | 382,12 | 382,14 | 1,13% | - |
| 03.02.2021 | 377,72 | 377,86 | 377,72 | 377,86 | -2,63% | - |
| 02.02.2021 | 388,08 | 388,08 | 388,08 | 388,08 | 7,25% | - |
| 01.02.2021 | 361,48 | 364,84 | 359,26 | 361,84 | 2,60% | - |
| 29.01.2021 | 0,00 | 352,66 | 0,00 | 352,66 | -0,36% | - |
| 28.01.2021 | 343,42 | 355,13 | 341,52 | 353,94 | 5,57% | - |
| 27.01.2021 | 342,98 | 346,70 | 0,00 | 335,25 | -5,59% | - |
| 26.01.2021 | 359,68 | 363,29 | 353,34 | 355,08 | -1,65% | - |
| 25.01.2021 | 358,58 | 361,12 | 348,05 | 361,02 | -1,17% | - |
| 22.01.2021 | 365,13 | 366,88 | 363,73 | 365,30 | -0,01% | - |
| 21.01.2021 | 365,60 | 365,61 | 364,77 | 365,32 | -1,50% | - |
| 20.01.2021 | 370,76 | 375,54 | 367,64 | 370,89 | 1,90% | - |
| 19.01.2021 | 368,30 | 369,86 | 362,80 | 363,99 | -0,19% | - |
| 15.01.2021 | 367,28 | 369,39 | 363,38 | 364,67 | 0,40% | - |
| 14.01.2021 | 367,28 | 368,38 | 363,12 | 363,23 | -0,78% | - |
| 13.01.2021 | 366,10 | 367,15 | 362,36 | 366,09 | -1,26% | - |
| 12.01.2021 | 369,82 | 372,23 | 366,51 | 370,77 | 1,46% | - |
| 11.01.2021 | 365,32 | 367,89 | 363,18 | 365,44 | -0,12% | - |
| 08.01.2021 | 365,38 | 370,41 | 363,45 | 365,89 | 0,89% | - |
| 07.01.2021 | 355,80 | 364,89 | 354,76 | 362,67 | 4,84% | - |
| 06.01.2021 | 348,46 | 350,91 | 0,00 | 345,91 | -1,22% | - |
| 05.01.2021 | 349,70 | 351,67 | 346,63 | 350,17 | -0,39% | - |
| 04.01.2021 | 352,33 | 353,47 | 343,94 | 351,54 | -0,96% | - |
| 31.12.2020 | 357,63 | 357,76 | 352,76 | 354,93 | -0,23% | - |
| 30.12.2020 | 357,73 | 359,34 | 355,17 | 355,76 | -0,17% | - |
| 29.12.2020 | 355,87 | 359,69 | 353,55 | 356,36 | -0,81% | - |
| 28.12.2020 | 361,19 | 365,02 | 356,55 | 359,27 | -2,15% | - |
| 24.12.2020 | 366,00 | 367,86 | 357,47 | 367,16 | 0,46% | - |
| 23.12.2020 | 364,75 | 368,82 | 364,07 | 365,48 | -1,55% | - |
| 22.12.2020 | 360,92 | 372,46 | 360,86 | 371,23 | 4,71% | - |
| 21.12.2020 | 349,10 | 357,30 | 347,23 | 354,52 | 4,65% | - |
| 18.12.2020 | 346,31 | 357,55 | 338,51 | 338,77 | 1,56% | - |
| 17.12.2020 | 332,17 | 333,58 | 327,42 | 333,58 | 5,83% | - |
| 16.12.2020 | 326,10 | 333,15 | 293,55 | 315,20 | 1,67% | - |
| 15.12.2020 | 316,79 | 318,70 | 284,07 | 310,02 | -1,28% | - |
| 14.12.2020 | 314,70 | 315,73 | 281,38 | 314,04 | 2,71% | - |
| 11.12.2020 | 310,17 | 339,39 | 305,76 | 305,76 | -0,51% | - |
| 10.12.2020 | 306,05 | 307,98 | 305,11 | 307,33 | 1,76% | - |
| 09.12.2020 | 306,82 | 307,86 | 298,62 | 302,01 | -6,85% | - |
| 08.12.2020 | 312,25 | 324,54 | 0,00 | 324,23 | 9,17% | - |
| 07.12.2020 | 303,90 | 304,58 | 297,01 | 297,01 | -5,54% | - |
| 04.12.2020 | 305,21 | 324,95 | 304,43 | 314,42 | 5,99% | - |
| 03.12.2020 | 296,66 | 296,66 | 296,66 | 296,66 | 1,20% | - |
| 02.12.2020 | 293,12 | 296,36 | 286,70 | 293,14 | 0,12% | - |
| 01.12.2020 | 294,54 | 302,45 | 292,77 | 292,77 | -0,64% | - |
| 30.11.2020 | 294,98 | 294,98 | 266,01 | 294,67 | 1,75% | - |
| 27.11.2020 | 294,90 | 297,04 | 289,60 | 289,60 | -1,22% | - |
| 25.11.2020 | 294,78 | 298,80 | 291,92 | 293,17 | -1,12% | - |
| 24.11.2020 | 294,17 | 297,45 | 293,14 | 296,51 | 0,18% | - |
| 23.11.2020 | 289,76 | 296,73 | 287,93 | 295,99 | 1,41% | - |
| 20.11.2020 | 290,52 | 294,91 | 289,95 | 291,87 | 3,19% | - |
| 19.11.2020 | 287,63 | 287,67 | 282,83 | 282,83 | 0,37% | - |
| 18.11.2020 | 285,88 | 289,79 | 281,10 | 281,79 | -3,72% | - |
| 17.11.2020 | 283,07 | 295,19 | 281,80 | 292,67 | 7,28% | - |
| 16.11.2020 | 280,08 | 280,08 | 272,81 | 272,81 | 5,03% | - |
| 13.11.2020 | 258,03 | 264,22 | 254,41 | 259,75 | 3,06% | - |
| 12.11.2020 | 252,13 | 252,62 | 249,07 | 252,04 | -0,30% | - |
| 11.11.2020 | 246,63 | 254,54 | 245,57 | 252,80 | 3,90% | - |
| 10.11.2020 | 246,04 | 246,86 | 239,05 | 243,32 | -3,83% | - |
| 09.11.2020 | 254,88 | 258,38 | 252,75 | 253,02 | 1,14% | - |
| 06.11.2020 | 244,79 | 251,37 | 244,24 | 250,16 | 2,37% | - |
| 05.11.2020 | 241,91 | 245,52 | 241,91 | 244,38 | 3,56% | - |
| 04.11.2020 | 233,29 | 239,46 | 232,91 | 235,98 | 3,31% | - |
| 03.11.2020 | 227,88 | 229,82 | 226,95 | 228,41 | 3,27% | - |
| 02.11.2020 | 224,61 | 225,29 | 220,66 | 221,17 | 0,42% | - |
| 30.10.2020 | 224,26 | 225,01 | 0,00 | 220,24 | -3,90% | - |
| 29.10.2020 | 227,11 | 230,41 | 226,59 | 229,18 | 1,43% | - |
| 28.10.2020 | 227,23 | 228,37 | 224,10 | 225,95 | -0,87% | - |
| 27.10.2020 | 232,79 | 234,32 | 227,01 | 227,94 | -1,66% | - |
| 26.10.2020 | 233,11 | 233,11 | 228,05 | 231,78 | -3,12% | - |
| 23.10.2020 | 236,22 | 240,93 | 235,41 | 239,24 | 1,93% | - |
| 22.10.2020 | 238,97 | 238,97 | 233,23 | 234,72 | -1,38% | - |
| 21.10.2020 | 239,15 | 239,69 | 0,00 | 238,02 | 0,74% | - |
| 20.10.2020 | 244,68 | 244,68 | 236,27 | 236,27 | -1,28% | - |
| 19.10.2020 | 0,00 | 247,04 | 0,00 | 239,34 | -2,84% | - |
| 16.10.2020 | 249,52 | 249,86 | 245,43 | 246,33 | -2,16% | - |
| 15.10.2020 | 254,28 | 255,35 | 249,30 | 251,76 | -2,21% | - |
| 14.10.2020 | 259,30 | 259,30 | 254,03 | 257,45 | 1,38% | - |
| 13.10.2020 | 253,46 | 255,72 | 251,59 | 253,95 | 0,33% | - |
| 12.10.2020 | 254,67 | 256,14 | 252,24 | 253,11 | 0,21% | - |
| 09.10.2020 | 252,02 | 254,10 | 250,06 | 252,58 | 1,24% | - |
| 08.10.2020 | 253,37 | 253,50 | 247,95 | 249,49 | -0,50% | - |
| 07.10.2020 | 249,64 | 253,27 | 247,61 | 250,74 | 1,22% | - |
| 06.10.2020 | 250,58 | 252,59 | 246,40 | 247,71 | -0,23% | - |
| 05.10.2020 | 249,05 | 249,68 | 246,82 | 248,29 | 1,26% | - |