Börse:
406,825€
-6,86%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
405,300€
Ask:
408,350€
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 412,48 | 444,50 | 406,25 | 407,38 | -2,83% | 10,00 |
| 18.05.2022 | 449,10 | 497,70 | 414,63 | 419,23 | -6,64% | 31,00 |
| 17.05.2022 | 449,38 | 462,13 | 436,05 | 449,02 | 0,03% | 9,00 |
| 16.05.2022 | 471,00 | 483,45 | 446,88 | 448,90 | -4,94% | 2,00 |
| 13.05.2022 | 463,60 | 504,52 | 460,70 | 472,23 | 2,44% | - |
| 12.05.2022 | 442,52 | 469,05 | 433,27 | 460,98 | 3,94% | 3,00 |
| 11.05.2022 | 459,92 | 472,23 | 442,15 | 443,50 | -3,48% | 4,00 |
| 10.05.2022 | 436,55 | 483,27 | 433,15 | 459,50 | 5,60% | 19,00 |
| 09.05.2022 | 475,40 | 503,80 | 430,30 | 435,15 | -9,13% | 125,00 |
| 06.05.2022 | 502,55 | 510,80 | 474,92 | 478,85 | -4,65% | 76,00 |
| 05.05.2022 | 521,60 | 526,05 | 492,40 | 502,20 | -3,71% | 46,00 |
| 04.05.2022 | 531,25 | 541,80 | 491,35 | 521,55 | -1,59% | 12,00 |
| 03.05.2022 | 545,30 | 547,75 | 516,90 | 529,95 | -2,64% | 12,00 |
| 02.05.2022 | 535,35 | 550,70 | 527,10 | 544,30 | 2,29% | - |
| 29.04.2022 | 558,45 | 573,80 | 529,40 | 532,10 | -5,05% | 21,00 |
| 28.04.2022 | 552,50 | 567,35 | 537,60 | 560,40 | 2,27% | - |
| 27.04.2022 | 549,25 | 561,85 | 540,70 | 547,95 | 0,41% | 97,00 |
| 26.04.2022 | 562,65 | 566,05 | 545,35 | 545,70 | -2,55% | - |
| 25.04.2022 | 526,20 | 561,10 | 517,40 | 560,00 | 5,75% | 28,00 |
| 22.04.2022 | 545,05 | 552,50 | 527,45 | 529,55 | -3,07% | 34,00 |
| 21.04.2022 | 579,10 | 588,70 | 543,65 | 546,30 | -5,33% | - |
| 20.04.2022 | 581,20 | 590,90 | 571,80 | 577,05 | -0,88% | 5,00 |
| 19.04.2022 | 583,60 | 586,10 | 566,60 | 582,20 | 0,56% | 24,00 |
| 14.04.2022 | 577,75 | 588,70 | 577,40 | 578,95 | 0,17% | 25,00 |
| 13.04.2022 | 568,20 | 583,95 | 564,45 | 577,95 | 2,26% | - |
| 12.04.2022 | 559,65 | 583,20 | 556,75 | 565,15 | 0,67% | 22,00 |
| 11.04.2022 | 555,90 | 569,10 | 549,10 | 561,40 | 0,38% | 239,00 |
| 08.04.2022 | 567,60 | 577,45 | 555,40 | 559,25 | -1,41% | 8,00 |
| 07.04.2022 | 554,15 | 569,65 | 553,05 | 567,25 | 1,78% | 60,00 |
| 06.04.2022 | 572,45 | 573,10 | 551,00 | 557,35 | -2,12% | 8,00 |
| 05.04.2022 | 571,25 | 582,05 | 559,05 | 569,45 | -0,50% | 33,00 |
| 04.04.2022 | 563,80 | 575,70 | 551,35 | 572,30 | 3,45% | 42,00 |
| 01.04.2022 | 563,75 | 570,55 | 548,20 | 553,20 | -1,70% | 70,00 |
| 31.03.2022 | 552,00 | 573,25 | 551,00 | 562,75 | 1,72% | 245,00 |
| 30.03.2022 | 551,00 | 562,00 | 546,00 | 553,25 | -0,41% | - |
| 29.03.2022 | 571,75 | 582,50 | 537,25 | 555,50 | -2,33% | 26,00 |
| 28.03.2022 | 566,50 | 573,50 | 562,75 | 568,75 | 0,40% | 1,00 |
| 25.03.2022 | 570,00 | 573,75 | 548,25 | 566,50 | 0,04% | 60,00 |
| 24.03.2022 | 551,50 | 566,50 | 547,75 | 566,25 | 3,14% | 15,00 |
| 23.03.2022 | 543,25 | 563,25 | 534,50 | 549,00 | 1,20% | 67,00 |
| 22.03.2022 | 530,50 | 552,50 | 525,50 | 542,50 | 3,43% | 208,00 |
| 21.03.2022 | 520,50 | 527,75 | 507,75 | 524,50 | 0,14% | 114,00 |
| 18.03.2022 | 508,00 | 524,50 | 507,50 | 523,75 | 3,35% | 60,00 |
| 17.03.2022 | 501,45 | 511,75 | 493,50 | 506,75 | 0,60% | 240,00 |
| 16.03.2022 | 498,40 | 507,60 | 481,00 | 503,75 | 1,46% | 1,00 |
| 15.03.2022 | 477,00 | 498,85 | 463,60 | 496,50 | 3,22% | 22,00 |
| 14.03.2022 | 504,00 | 513,50 | 470,20 | 481,00 | -3,80% | 2,00 |
| 11.03.2022 | 502,95 | 525,00 | 499,40 | 500,00 | -0,45% | 111,00 |
| 10.03.2022 | 505,25 | 508,00 | 493,40 | 502,25 | 0,20% | 16,00 |
| 09.03.2022 | 483,40 | 507,75 | 483,40 | 501,25 | 4,12% | 40,00 |
| 08.03.2022 | 488,80 | 527,00 | 465,60 | 481,40 | -1,90% | 55,00 |
| 07.03.2022 | 505,75 | 543,50 | 486,25 | 490,70 | -3,74% | 178,00 |
| 04.03.2022 | 516,75 | 555,50 | 505,25 | 509,75 | -1,59% | 75,00 |
| 03.03.2022 | 524,50 | 531,50 | 514,75 | 518,00 | -1,05% | 3,00 |
| 02.03.2022 | 519,25 | 549,50 | 512,75 | 523,50 | 1,11% | 5,00 |
| 01.03.2022 | 533,50 | 558,00 | 514,25 | 517,75 | -2,31% | 14,00 |
| 28.02.2022 | 506,75 | 531,00 | 497,65 | 530,00 | 4,85% | 50,00 |
| 25.02.2022 | 476,10 | 506,50 | 470,50 | 505,50 | 4,79% | 78,00 |
| 24.02.2022 | 408,00 | 482,60 | 394,60 | 482,40 | 14,12% | 19,00 |
| 23.02.2022 | 450,50 | 466,70 | 417,50 | 422,70 | 0,62% | 10,00 |
| 22.02.2022 | 389,50 | 428,70 | 389,50 | 420,10 | 7,58% | - |
| 21.02.2022 | 427,10 | 431,00 | 356,00 | 390,50 | -8,23% | 164,00 |
| 18.02.2022 | 441,00 | 444,20 | 425,40 | 425,50 | -3,27% | 17,00 |
| 17.02.2022 | 462,20 | 462,40 | 437,50 | 439,90 | -4,93% | 43,00 |
| 16.02.2022 | 463,30 | 465,50 | 453,10 | 462,70 | -0,11% | - |
| 15.02.2022 | 459,70 | 492,40 | 416,60 | 463,20 | 0,37% | 2,00 |
| 14.02.2022 | 445,90 | 466,60 | 438,40 | 461,50 | 2,51% | - |
| 11.02.2022 | 459,40 | 470,60 | 447,20 | 450,20 | -2,49% | 60,00 |
| 10.02.2022 | 470,00 | 471,10 | 457,60 | 461,70 | -1,24% | 17,00 |
| 09.02.2022 | 452,20 | 469,50 | 449,70 | 467,50 | 4,00% | - |
| 08.02.2022 | 447,30 | 483,60 | 443,40 | 449,50 | 0,67% | - |
| 07.02.2022 | 450,70 | 455,70 | 440,10 | 446,50 | -0,73% | 30,00 |
| 04.02.2022 | 433,00 | 453,30 | 425,80 | 449,80 | 4,48% | 2,00 |
| 03.02.2022 | 449,60 | 449,90 | 429,60 | 430,50 | -4,44% | - |
| 02.02.2022 | 455,50 | 492,20 | 447,50 | 450,50 | -0,99% | 43,00 |
| 01.02.2022 | 461,60 | 465,50 | 447,40 | 455,00 | -1,13% | 10,00 |
| 31.01.2022 | 445,20 | 471,40 | 439,90 | 460,20 | 3,49% | 32,00 |
| 28.01.2022 | 437,10 | 448,50 | 430,20 | 444,70 | 2,09% | 8,00 |
| 27.01.2022 | 420,90 | 451,90 | 420,90 | 435,60 | 2,78% | - |
| 26.01.2022 | 422,70 | 443,80 | 420,40 | 423,80 | 0,64% | 5,00 |
| 25.01.2022 | 444,50 | 451,00 | 420,30 | 421,10 | -5,46% | 1,00 |
| 24.01.2022 | 429,30 | 450,00 | 402,70 | 445,40 | 4,43% | 104,00 |
| 21.01.2022 | 458,50 | 460,10 | 425,60 | 426,50 | -7,22% | 16,00 |
| 20.01.2022 | 460,10 | 473,10 | 457,20 | 459,70 | 0,35% | - |
| 19.01.2022 | 441,00 | 464,30 | 432,80 | 458,10 | 3,18% | 27,00 |
| 18.01.2022 | 432,90 | 456,80 | 426,00 | 444,00 | 2,35% | 60,00 |
| 17.01.2022 | 434,20 | 443,80 | 423,00 | 433,80 | -0,75% | 133,00 |
| 14.01.2022 | 435,60 | 439,20 | 425,70 | 437,10 | 0,39% | - |
| 13.01.2022 | 464,00 | 469,30 | 433,40 | 435,40 | -6,26% | 19,00 |
| 12.01.2022 | 463,30 | 469,90 | 453,90 | 464,50 | 0,30% | - |
| 11.01.2022 | 460,30 | 468,80 | 451,80 | 463,10 | 0,30% | 104,00 |
| 10.01.2022 | 463,70 | 464,00 | 434,50 | 461,70 | -0,15% | 97,00 |
| 07.01.2022 | 473,30 | 483,40 | 461,20 | 462,40 | -2,01% | - |
| 06.01.2022 | 437,60 | 478,70 | 437,60 | 471,90 | 5,71% | 1.396,00 |
| 05.01.2022 | 463,00 | 466,80 | 443,70 | 446,40 | -3,88% | 80,00 |
| 04.01.2022 | 483,10 | 488,00 | 455,20 | 464,40 | -3,63% | 39,00 |
| 03.01.2022 | 491,60 | 494,80 | 476,20 | 481,90 | -3,91% | 181,00 |
| 30.12.2021 | 497,60 | 502,30 | 484,20 | 501,50 | 0,93% | 2,00 |
| 29.12.2021 | 502,95 | 504,50 | 488,00 | 496,90 | -0,36% | 20,00 |
| 28.12.2021 | 501,40 | 507,00 | 495,60 | 498,70 | -0,56% | 646,00 |