Börse:
487,650€
-2,92%
Echtzeit-Aktienkurs Palo Alto Networks
Bid:
487,650€
Ask:
487,650€
Aktienkurse zur Palo Alto Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 492,25 | 494,38 | 480,90 | 490,05 | -0,28% | 31,00 |
| 08.08.2022 | 492,65 | 504,80 | 490,85 | 491,45 | -0,21% | 22,00 |
| 05.08.2022 | 491,67 | 494,88 | 480,63 | 492,50 | 0,55% | 192,00 |
| 04.08.2022 | 509,50 | 526,20 | 475,85 | 489,83 | -5,84% | 77,00 |
| 03.08.2022 | 503,80 | 521,35 | 499,33 | 520,20 | 3,56% | 2,00 |
| 02.08.2022 | 493,00 | 508,75 | 486,25 | 502,30 | 1,52% | - |
| 01.08.2022 | 486,45 | 498,23 | 483,92 | 494,77 | 1,32% | 150,00 |
| 29.07.2022 | 482,52 | 489,13 | 477,65 | 488,35 | 1,07% | 5,00 |
| 28.07.2022 | 468,33 | 487,02 | 459,95 | 483,17 | 3,19% | 20,00 |
| 27.07.2022 | 466,73 | 474,48 | 461,38 | 468,23 | 1,76% | 42,00 |
| 26.07.2022 | 492,67 | 498,90 | 457,75 | 460,13 | -6,84% | - |
| 25.07.2022 | 500,55 | 517,50 | 488,80 | 493,92 | -1,32% | - |
| 22.07.2022 | 503,65 | 511,70 | 497,30 | 500,55 | -0,62% | - |
| 21.07.2022 | 494,58 | 505,80 | 490,88 | 503,65 | 1,73% | - |
| 20.07.2022 | 503,65 | 505,70 | 488,50 | 495,10 | -1,42% | - |
| 19.07.2022 | 497,65 | 504,05 | 491,90 | 502,25 | 0,67% | 202,00 |
| 18.07.2022 | 506,25 | 510,45 | 497,38 | 498,90 | -1,15% | 18,00 |
| 15.07.2022 | 489,58 | 508,05 | 487,08 | 504,70 | 3,17% | - |
| 14.07.2022 | 491,58 | 493,13 | 478,80 | 489,17 | -0,28% | - |
| 13.07.2022 | 490,88 | 502,95 | 477,10 | 490,55 | -0,14% | - |
| 12.07.2022 | 511,80 | 523,40 | 486,60 | 491,25 | -4,37% | 5,00 |
| 11.07.2022 | 516,50 | 518,85 | 507,75 | 513,70 | -0,24% | 60,00 |
| 08.07.2022 | 507,65 | 544,90 | 498,30 | 514,95 | 1,22% | - |
| 07.07.2022 | 505,65 | 514,75 | 503,75 | 508,75 | 0,60% | 9,00 |
| 06.07.2022 | 506,15 | 515,15 | 499,83 | 505,70 | -0,39% | 30,00 |
| 05.07.2022 | 486,02 | 508,70 | 482,75 | 507,70 | 5,41% | - |
| 04.07.2022 | 484,35 | 500,02 | 471,20 | 481,63 | -1,12% | - |
| 01.07.2022 | 467,30 | 489,98 | 466,95 | 487,10 | 3,32% | - |
| 30.06.2022 | 467,98 | 476,75 | 458,35 | 471,45 | 0,05% | - |
| 29.06.2022 | 464,00 | 496,85 | 457,75 | 471,20 | 0,85% | - |
| 28.06.2022 | 474,80 | 483,58 | 460,55 | 467,25 | -1,50% | 12,00 |
| 27.06.2022 | 483,83 | 490,27 | 471,10 | 474,38 | -1,95% | - |
| 24.06.2022 | 479,98 | 522,40 | 450,80 | 483,80 | 1,21% | - |
| 23.06.2022 | 468,00 | 481,02 | 465,27 | 478,02 | 2,17% | 30,00 |
| 22.06.2022 | 470,20 | 482,27 | 463,10 | 467,85 | -1,34% | - |
| 21.06.2022 | 460,05 | 476,23 | 456,00 | 474,20 | 3,51% | - |
| 20.06.2022 | 453,88 | 464,27 | 439,55 | 458,13 | 1,15% | - |
| 17.06.2022 | 445,67 | 459,90 | 444,60 | 452,90 | 2,51% | 50,00 |
| 16.06.2022 | 466,08 | 466,08 | 436,20 | 441,80 | -5,15% | 30,00 |
| 15.06.2022 | 460,90 | 474,13 | 457,48 | 465,77 | 0,73% | - |
| 14.06.2022 | 462,10 | 470,75 | 456,20 | 462,40 | 0,73% | 5,00 |
| 13.06.2022 | 466,50 | 472,00 | 446,38 | 459,05 | -2,53% | 114,00 |
| 10.06.2022 | 486,10 | 498,10 | 445,25 | 470,98 | -3,19% | 188,00 |
| 09.06.2022 | 488,48 | 495,90 | 481,10 | 486,50 | -0,65% | - |
| 08.06.2022 | 492,73 | 497,35 | 487,00 | 489,70 | -0,51% | 12,00 |
| 07.06.2022 | 476,63 | 493,77 | 472,80 | 492,20 | 2,48% | - |
| 06.06.2022 | 479,83 | 505,20 | 472,60 | 480,30 | 0,51% | - |
| 03.06.2022 | 481,70 | 486,17 | 469,33 | 477,88 | -0,71% | - |
| 02.06.2022 | 471,80 | 485,30 | 466,27 | 481,27 | 2,18% | 3,00 |
| 01.06.2022 | 470,80 | 487,70 | 467,13 | 471,00 | 0,39% | 15,00 |
| 31.05.2022 | 479,88 | 479,88 | 461,52 | 469,17 | -2,21% | 4,00 |
| 30.05.2022 | 472,85 | 538,30 | 454,35 | 479,80 | 1,62% | - |
| 27.05.2022 | 466,52 | 481,77 | 466,38 | 472,15 | 0,86% | - |
| 26.05.2022 | 473,90 | 484,17 | 462,83 | 468,13 | -1,08% | 22,00 |
| 25.05.2022 | 447,20 | 481,33 | 443,52 | 473,23 | 6,38% | - |
| 24.05.2022 | 461,52 | 463,05 | 438,45 | 444,83 | -4,93% | 31,00 |
| 23.05.2022 | 458,58 | 472,20 | 437,10 | 467,90 | 3,26% | 260,00 |
| 20.05.2022 | 456,95 | 466,63 | 436,50 | 453,13 | 9,90% | 40,00 |
| 19.05.2022 | 412,48 | 444,50 | 399,85 | 412,30 | -1,65% | 63,00 |
| 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 |