259,575€
-1,79%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 263,05 | 288,05 | 259,00 | 259,45 | -1,78% | 19,00 |
| 18.04.2024 | 260,63 | 266,95 | 259,05 | 264,15 | 1,63% | 20,00 |
| 17.04.2024 | 259,13 | 263,98 | 251,33 | 259,92 | 0,38% | 3,00 |
| 16.04.2024 | 255,40 | 260,15 | 254,02 | 258,95 | 1,11% | 9,00 |
| 15.04.2024 | 259,20 | 273,70 | 254,98 | 256,10 | -2,34% | 181,00 |
| 12.04.2024 | 264,90 | 267,13 | 260,38 | 262,23 | -0,87% | 11,00 |
| 11.04.2024 | 261,45 | 269,27 | 259,40 | 264,52 | 1,17% | 251,00 |
| 10.04.2024 | 257,40 | 274,90 | 253,25 | 261,48 | 1,70% | 134,00 |
| 09.04.2024 | 248,35 | 257,75 | 245,27 | 257,10 | 3,95% | 76,00 |
| 08.04.2024 | 248,10 | 278,95 | 244,70 | 247,33 | -0,33% | 568,00 |
| 05.04.2024 | 245,50 | 261,35 | 243,05 | 248,15 | 1,39% | 42,00 |
| 04.04.2024 | 248,98 | 271,00 | 244,60 | 244,75 | -1,65% | 159,00 |
| 03.04.2024 | 252,90 | 254,23 | 248,60 | 248,85 | -1,97% | 253,00 |
| 02.04.2024 | 260,65 | 274,92 | 251,95 | 253,85 | -3,47% | 721,00 |
| 28.03.2024 | 260,67 | 264,20 | 259,50 | 262,98 | 0,99% | 480,00 |
| 27.03.2024 | 265,08 | 268,98 | 259,77 | 260,40 | -1,87% | 10,00 |
| 26.03.2024 | 264,15 | 266,08 | 260,92 | 265,35 | 0,69% | 192,00 |
| 25.03.2024 | 265,92 | 266,15 | 259,48 | 263,52 | -0,61% | 137,00 |
| 22.03.2024 | 266,45 | 270,58 | 263,52 | 265,15 | 0,40% | 565,00 |
| 21.03.2024 | 260,25 | 269,25 | 258,65 | 264,10 | 2,06% | 1.049,00 |
| 20.03.2024 | 258,10 | 260,65 | 256,58 | 258,77 | 0,29% | 361,00 |
| 19.03.2024 | 261,50 | 266,73 | 255,00 | 258,02 | -1,52% | 116,00 |
| 18.03.2024 | 259,23 | 263,83 | 258,17 | 262,00 | 1,14% | 353,00 |
| 15.03.2024 | 263,35 | 264,75 | 258,42 | 259,05 | -1,85% | 406,00 |
| 14.03.2024 | 266,15 | 276,98 | 259,60 | 263,92 | -0,72% | 1.108,00 |
| 13.03.2024 | 260,15 | 265,90 | 259,90 | 265,85 | 2,19% | 55,00 |
| 12.03.2024 | 260,40 | 262,25 | 259,40 | 260,15 | -0,44% | 158,00 |
| 11.03.2024 | 257,00 | 261,65 | 255,05 | 261,30 | 1,55% | 280,00 |
| 08.03.2024 | 260,05 | 263,05 | 256,45 | 257,30 | -1,68% | 820,00 |
| 07.03.2024 | 253,00 | 262,55 | 253,00 | 261,70 | 2,75% | 573,00 |
| 06.03.2024 | 278,30 | 279,35 | 254,70 | 254,70 | -3,89% | 1.197,00 |
| 05.03.2024 | 271,15 | 273,00 | 262,70 | 265,00 | -3,97% | 594,00 |
| 04.03.2024 | 278,00 | 279,85 | 269,35 | 275,95 | -0,67% | 1.065,00 |
| 01.03.2024 | 288,45 | 288,95 | 274,45 | 277,80 | -3,61% | 308,00 |
| 29.02.2024 | 286,90 | 293,00 | 286,30 | 288,20 | -0,43% | 172,00 |
| 28.02.2024 | 291,05 | 292,95 | 279,75 | 289,45 | -0,22% | 1.154,00 |
| 27.02.2024 | 291,00 | 302,00 | 286,20 | 290,10 | 2,96% | 4.001,00 |
| 26.02.2024 | 260,80 | 289,00 | 260,70 | 281,75 | 7,72% | 2.173,00 |
| 23.02.2024 | 248,05 | 261,70 | 248,00 | 261,55 | 5,42% | 1.280,00 |
| 22.02.2024 | 250,20 | 255,25 | 246,40 | 248,10 | 2,97% | 3.796,00 |
| 21.02.2024 | 262,00 | 265,35 | 240,85 | 240,95 | -29,04% | 5.332,00 |
| 20.02.2024 | 343,25 | 343,25 | 334,25 | 339,55 | -0,47% | 438,00 |
| 19.02.2024 | 342,45 | 343,75 | 341,15 | 341,15 | 0,34% | 159,00 |
| 16.02.2024 | 341,05 | 345,65 | 340,00 | 340,00 | 0,16% | 228,00 |
| 15.02.2024 | 343,20 | 345,95 | 339,20 | 339,45 | -2,15% | 176,00 |
| 14.02.2024 | 343,45 | 347,55 | 342,05 | 346,90 | 1,33% | 44,00 |
| 13.02.2024 | 345,30 | 346,15 | 340,90 | 342,35 | -0,47% | 230,00 |
| 12.02.2024 | 350,40 | 353,50 | 342,95 | 343,95 | -1,56% | 1.487,00 |
| 09.02.2024 | 340,65 | 353,45 | 340,65 | 349,40 | 2,89% | 422,00 |
| 08.02.2024 | 336,55 | 345,40 | 336,55 | 339,60 | 0,71% | 597,00 |
| 07.02.2024 | 322,00 | 339,60 | 322,00 | 337,20 | 7,68% | 198,00 |
| 06.02.2024 | 320,40 | 322,05 | 313,15 | 313,15 | -1,49% | 282,00 |
| 05.02.2024 | 319,00 | 322,25 | 316,75 | 317,90 | -0,24% | 172,00 |
| 02.02.2024 | 313,65 | 318,65 | 313,65 | 318,65 | 2,46% | - |
| 01.02.2024 | 314,25 | 316,55 | 311,00 | 311,00 | -0,81% | 63,00 |
| 31.01.2024 | 315,00 | 317,20 | 310,40 | 313,55 | -1,06% | 181,00 |
| 30.01.2024 | 319,05 | 320,05 | 316,90 | 316,90 | -0,86% | 91,00 |
| 29.01.2024 | 318,60 | 319,65 | 315,60 | 319,65 | 1,40% | 407,00 |
| 26.01.2024 | 311,10 | 315,25 | 311,10 | 315,25 | 0,94% | 492,00 |
| 25.01.2024 | 311,80 | 315,00 | 311,75 | 312,30 | -0,34% | 265,00 |
| 24.01.2024 | 318,30 | 318,30 | 313,35 | 313,35 | -0,63% | 138,00 |
| 23.01.2024 | 317,40 | 321,40 | 313,45 | 315,35 | -1,30% | 350,00 |
| 22.01.2024 | 312,00 | 320,80 | 312,00 | 319,50 | 3,30% | 354,00 |
| 19.01.2024 | 308,75 | 310,10 | 308,70 | 309,30 | -0,45% | 121,00 |
| 18.01.2024 | 303,55 | 310,70 | 303,55 | 310,70 | 2,58% | 756,00 |
| 17.01.2024 | 303,00 | 306,05 | 302,00 | 302,90 | -0,41% | 692,00 |
| 16.01.2024 | 297,60 | 304,55 | 296,90 | 304,15 | 2,13% | 258,00 |
| 15.01.2024 | 298,50 | 298,90 | 297,80 | 297,80 | 0,02% | 472,00 |
| 12.01.2024 | 293,65 | 300,45 | 293,65 | 297,75 | 1,10% | 827,00 |
| 11.01.2024 | 288,50 | 294,55 | 288,50 | 294,50 | 1,96% | 200,00 |
| 10.01.2024 | 274,05 | 288,85 | 274,05 | 288,85 | 5,55% | 134,00 |
| 09.01.2024 | 263,50 | 274,95 | 262,05 | 273,65 | 3,42% | 402,00 |
| 08.01.2024 | 257,45 | 264,60 | 257,45 | 264,60 | 2,18% | 398,00 |
| 05.01.2024 | 258,60 | 259,10 | 258,25 | 258,95 | -0,52% | 243,00 |
| 04.01.2024 | 262,05 | 262,05 | 260,30 | 260,30 | -0,31% | 31,00 |
| 03.01.2024 | 263,05 | 264,00 | 261,10 | 261,10 | -1,15% | 269,00 |
| 02.01.2024 | 267,95 | 267,95 | 260,50 | 264,15 | -1,12% | 1.169,00 |
| 29.12.2023 | 267,75 | 268,90 | 266,00 | 267,15 | -0,34% | 186,00 |
| 28.12.2023 | 268,05 | 268,05 | 268,05 | 268,05 | 0,41% | - |
| 27.12.2023 | 273,30 | 273,30 | 266,95 | 266,95 | -1,80% | 363,00 |
| 22.12.2023 | 271,25 | 271,85 | 271,25 | 271,85 | -0,09% | 6,00 |
| 21.12.2023 | 275,60 | 276,65 | 271,80 | 272,10 | -2,12% | 203,00 |
| 20.12.2023 | 281,30 | 281,30 | 278,00 | 278,00 | -0,96% | 9,00 |
| 19.12.2023 | 280,75 | 282,45 | 280,70 | 280,70 | -0,16% | 20,00 |
| 18.12.2023 | 281,55 | 281,55 | 278,05 | 281,15 | -0,34% | 209,00 |
| 15.12.2023 | 274,60 | 282,10 | 274,60 | 282,10 | 3,16% | 2.289,00 |
| 14.12.2023 | 289,40 | 290,15 | 271,25 | 273,45 | -5,35% | 377,00 |
| 13.12.2023 | 283,05 | 288,90 | 283,05 | 288,90 | 2,07% | 483,00 |
| 12.12.2023 | 277,15 | 283,85 | 277,15 | 283,05 | 2,46% | 231,00 |
| 11.12.2023 | 276,65 | 277,80 | 275,10 | 276,25 | -0,29% | 63,00 |
| 08.12.2023 | 271,35 | 277,05 | 270,45 | 277,05 | 1,73% | 82,00 |
| 07.12.2023 | 266,25 | 272,35 | 266,25 | 272,35 | -0,49% | 46,00 |
| 06.12.2023 | 271,65 | 273,70 | 271,65 | 273,70 | 1,84% | 33,00 |
| 05.12.2023 | 262,85 | 268,75 | 262,85 | 268,75 | 1,61% | 46,00 |
| 04.12.2023 | 271,65 | 272,90 | 264,50 | 264,50 | -3,02% | 122,00 |
| 01.12.2023 | 270,05 | 272,75 | 268,25 | 272,75 | 2,19% | 105,00 |
| 30.11.2023 | 263,25 | 266,90 | 263,25 | 266,90 | 1,50% | 166,00 |
| 29.11.2023 | 252,05 | 265,65 | 252,05 | 262,95 | 4,41% | 595,00 |
| 28.11.2023 | 242,70 | 253,00 | 242,70 | 251,85 | 4,20% | 143,00 |
| 24.11.2023 | 242,10 | 242,10 | 241,65 | 241,70 | 0,44% | 50,00 |