Börse:
478,085$
9,56%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
477,239$
Ask:
478,930$
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 488,04 | 492,97 | 460,44 | 478,68 | 9,70% | 5.900.046,00 |
| 19.05.2022 | 427,44 | 444,43 | 421,55 | 436,37 | -0,51% | 4.039.917,00 |
| 18.05.2022 | 466,21 | 475,00 | 433,93 | 438,60 | -7,33% | 2.623.814,00 |
| 17.05.2022 | 482,56 | 486,44 | 459,42 | 473,27 | 1,09% | 1.603.462,00 |
| 16.05.2022 | 491,82 | 504,47 | 466,38 | 468,18 | -4,65% | 1.860.105,00 |
| 13.05.2022 | 489,34 | 499,58 | 485,37 | 491,01 | 2,61% | 1.661.242,00 |
| 12.05.2022 | 460,32 | 488,67 | 450,30 | 478,51 | 2,54% | 2.060.413,00 |
| 11.05.2022 | 472,92 | 499,80 | 458,24 | 466,67 | -3,59% | 2.131.540,00 |
| 10.05.2022 | 479,47 | 492,87 | 465,76 | 484,04 | 5,34% | 2.055.830,00 |
| 09.05.2022 | 492,12 | 492,12 | 454,59 | 459,51 | -8,98% | 3.150.219,00 |
| 06.05.2022 | 519,11 | 528,30 | 500,64 | 504,87 | -4,68% | 1.964.143,00 |
| 05.05.2022 | 552,02 | 554,57 | 517,42 | 529,64 | -4,27% | 1.813.421,00 |
| 04.05.2022 | 558,96 | 561,91 | 518,44 | 553,27 | -0,84% | 2.627.196,00 |
| 03.05.2022 | 571,49 | 572,23 | 544,16 | 557,94 | -2,45% | 1.508.510,00 |
| 02.05.2022 | 558,26 | 572,87 | 553,99 | 571,95 | 1,90% | 1.002.082,00 |
| 29.04.2022 | 585,89 | 592,87 | 557,43 | 561,28 | -4,66% | 1.228.760,00 |
| 28.04.2022 | 587,83 | 595,65 | 572,33 | 588,74 | 1,71% | 797.755,00 |
| 27.04.2022 | 578,09 | 593,57 | 569,19 | 578,82 | -0,34% | 1.126.678,00 |
| 26.04.2022 | 593,00 | 598,85 | 580,23 | 580,79 | -3,16% | 914.264,00 |
| 25.04.2022 | 572,50 | 600,75 | 572,47 | 599,73 | 4,92% | 1.770.359,00 |
| 22.04.2022 | 590,40 | 597,18 | 569,09 | 571,58 | -3,45% | 1.465.564,00 |
| 21.04.2022 | 630,91 | 639,36 | 588,60 | 592,00 | -5,46% | 1.730.650,00 |
| 20.04.2022 | 629,43 | 640,90 | 619,62 | 626,17 | -0,38% | 828.586,00 |
| 19.04.2022 | 615,98 | 631,62 | 611,37 | 628,56 | 1,74% | 803.629,00 |
| 18.04.2022 | 621,17 | 629,83 | 616,37 | 617,79 | -1,43% | 650.021,00 |
| 14.04.2022 | 630,00 | 634,66 | 624,31 | 626,78 | -0,35% | 956.080,00 |
| 13.04.2022 | 615,05 | 635,68 | 610,51 | 629,01 | 2,80% | 1.229.921,00 |
| 12.04.2022 | 615,44 | 626,63 | 609,99 | 611,89 | 0,16% | 899.317,00 |
| 11.04.2022 | 601,91 | 618,95 | 597,50 | 610,90 | 0,44% | 1.219.996,00 |
| 08.04.2022 | 612,56 | 614,22 | 603,47 | 608,23 | -1,34% | 944.725,00 |
| 07.04.2022 | 603,80 | 620,86 | 603,80 | 616,47 | 1,59% | 1.085.050,00 |
| 06.04.2022 | 607,53 | 613,65 | 601,12 | 606,80 | -2,31% | 1.409.257,00 |
| 05.04.2022 | 628,00 | 631,24 | 610,86 | 621,14 | -1,11% | 1.229.807,00 |
| 04.04.2022 | 616,16 | 629,76 | 613,50 | 628,10 | 2,78% | 1.163.460,00 |
| 01.04.2022 | 621,30 | 630,13 | 605,54 | 611,11 | -1,83% | 1.343.022,00 |
| 31.03.2022 | 615,42 | 635,89 | 614,54 | 622,51 | 1,10% | 1.611.199,00 |
| 30.03.2022 | 613,65 | 627,59 | 612,70 | 615,75 | -0,12% | 1.479.102,00 |
| 29.03.2022 | 622,54 | 623,76 | 596,54 | 616,51 | -1,40% | 2.511.132,00 |
| 28.03.2022 | 617,20 | 629,49 | 616,96 | 625,25 | 0,46% | 1.326.234,00 |
| 25.03.2022 | 624,45 | 624,45 | 603,21 | 622,40 | 0,04% | 2.243.994,00 |
| 24.03.2022 | 605,00 | 622,99 | 600,76 | 622,16 | 3,00% | 1.871.494,00 |
| 23.03.2022 | 588,69 | 619,74 | 586,00 | 604,04 | 1,11% | 1.967.223,00 |
| 22.03.2022 | 580,00 | 609,21 | 580,00 | 597,42 | 3,50% | 2.416.534,00 |
| 21.03.2022 | 574,96 | 578,25 | 560,61 | 577,20 | 0,03% | 1.550.232,00 |
| 18.03.2022 | 567,58 | 577,52 | 559,63 | 577,02 | 2,28% | 2.167.555,00 |
| 17.03.2022 | 552,17 | 567,36 | 545,00 | 564,16 | 1,85% | 1.771.110,00 |
| 16.03.2022 | 545,70 | 555,65 | 527,83 | 553,92 | 2,57% | 1.937.594,00 |
| 15.03.2022 | 529,33 | 541,97 | 509,12 | 540,06 | 2,81% | 1.269.544,00 |
| 14.03.2022 | 538,38 | 545,23 | 515,55 | 525,31 | -3,79% | 1.603.916,00 |
| 11.03.2022 | 559,22 | 559,22 | 545,05 | 546,03 | -1,05% | 1.175.810,00 |
| 10.03.2022 | 549,65 | 559,95 | 543,74 | 551,85 | -0,55% | 1.074.692,00 |
| 09.03.2022 | 538,70 | 561,55 | 537,01 | 554,91 | 5,67% | 1.731.623,00 |
| 08.03.2022 | 531,00 | 543,59 | 522,01 | 525,15 | -1,57% | 1.577.982,00 |
| 07.03.2022 | 559,53 | 563,10 | 530,78 | 533,51 | -4,30% | 2.323.320,00 |
| 04.03.2022 | 569,01 | 577,48 | 551,51 | 557,51 | -2,77% | 1.863.929,00 |
| 03.03.2022 | 582,79 | 591,00 | 569,03 | 573,41 | -1,49% | 1.444.300,00 |
| 02.03.2022 | 583,37 | 585,86 | 567,90 | 582,06 | 0,92% | 1.734.138,00 |
| 01.03.2022 | 591,39 | 598,96 | 571,69 | 576,75 | -2,94% | 2.749.804,00 |
| 28.02.2022 | 576,88 | 595,30 | 569,01 | 594,25 | 4,30% | 3.785.257,00 |
| 25.02.2022 | 531,18 | 570,99 | 530,44 | 569,75 | 5,52% | 3.667.529,00 |
| 24.02.2022 | 467,06 | 540,67 | 466,50 | 539,94 | 13,05% | 5.013.828,00 |
| 23.02.2022 | 506,20 | 511,36 | 472,03 | 477,61 | 0,44% | 4.339.627,00 |
| 22.02.2022 | 481,03 | 486,97 | 466,57 | 475,51 | -1,38% | 3.207.398,00 |
| 18.02.2022 | 499,05 | 500,93 | 481,40 | 482,17 | -3,40% | 1.677.254,00 |
| 17.02.2022 | 519,63 | 523,55 | 497,00 | 499,14 | -5,18% | 1.220.367,00 |
| 16.02.2022 | 518,86 | 529,98 | 514,55 | 526,41 | 0,00% | 963.932,00 |
| 15.02.2022 | 527,02 | 535,63 | 521,80 | 526,40 | 1,03% | 1.200.224,00 |
| 14.02.2022 | 505,88 | 527,25 | 505,88 | 521,02 | 2,13% | 1.137.490,00 |
| 11.02.2022 | 531,92 | 536,00 | 506,71 | 510,15 | -3,33% | 1.173.516,00 |
| 10.02.2022 | 521,57 | 537,66 | 521,00 | 527,75 | -1,26% | 878.066,00 |
| 09.02.2022 | 520,00 | 537,24 | 518,66 | 534,49 | 4,14% | 1.078.102,00 |
| 08.02.2022 | 510,33 | 517,95 | 505,01 | 513,25 | 0,44% | 1.323.314,00 |
| 07.02.2022 | 512,71 | 521,76 | 509,52 | 510,98 | -0,88% | 702.873,00 |
| 04.02.2022 | 491,17 | 519,20 | 488,01 | 515,50 | 4,69% | 1.489.364,00 |
| 03.02.2022 | 497,44 | 509,22 | 490,77 | 492,41 | -3,34% | 1.051.673,00 |
| 02.02.2022 | 516,85 | 518,29 | 505,40 | 509,40 | -0,67% | 1.054.469,00 |
| 01.02.2022 | 517,86 | 520,00 | 503,23 | 512,86 | -0,88% | 1.405.531,00 |
| 31.01.2022 | 496,17 | 519,16 | 496,17 | 517,40 | 4,28% | 1.687.506,00 |
| 28.01.2022 | 487,65 | 500,33 | 480,19 | 496,17 | 2,26% | 1.374.317,00 |
| 27.01.2022 | 485,49 | 504,43 | 484,28 | 485,22 | 1,89% | 1.669.470,00 |
| 26.01.2022 | 484,00 | 500,79 | 473,00 | 476,24 | 0,16% | 1.921.274,00 |
| 25.01.2022 | 499,04 | 499,72 | 475,14 | 475,47 | -5,70% | 1.896.763,00 |
| 24.01.2022 | 474,52 | 509,27 | 455,76 | 504,21 | 4,26% | 2.925.911,00 |
| 21.01.2022 | 515,65 | 517,81 | 482,56 | 483,63 | -6,94% | 2.589.147,00 |
| 20.01.2022 | 520,81 | 536,88 | 519,08 | 519,67 | 0,01% | 1.681.072,00 |
| 19.01.2022 | 504,37 | 527,39 | 502,61 | 519,61 | 3,43% | 2.053.521,00 |
| 18.01.2022 | 489,62 | 520,00 | 489,46 | 502,37 | 0,65% | 1.654.134,00 |
| 14.01.2022 | 491,55 | 501,18 | 486,40 | 499,11 | 0,10% | 1.366.174,00 |
| 13.01.2022 | 532,02 | 534,08 | 496,02 | 498,60 | -6,28% | 1.635.780,00 |
| 12.01.2022 | 528,61 | 537,80 | 518,28 | 532,02 | 1,13% | 1.013.361,00 |
| 11.01.2022 | 514,72 | 529,70 | 511,84 | 526,05 | 0,66% | 1.206.558,00 |
| 10.01.2022 | 513,79 | 524,58 | 492,00 | 522,61 | -0,55% | 2.495.948,00 |
| 07.01.2022 | 526,86 | 548,20 | 524,30 | 525,49 | -1,39% | 2.264.401,00 |
| 06.01.2022 | 501,00 | 541,00 | 497,01 | 532,91 | 5,56% | 2.758.906,00 |
| 05.01.2022 | 513,25 | 520,49 | 501,66 | 504,86 | -3,65% | 1.248.976,00 |
| 04.01.2022 | 537,45 | 544,33 | 513,34 | 524,00 | -3,71% | 1.597.676,00 |
| 03.01.2022 | 558,44 | 560,40 | 537,84 | 544,21 | -2,25% | 1.300.653,00 |
| 31.12.2021 | 561,42 | 564,92 | 556,22 | 556,76 | -0,83% | 474.355,00 |
| 30.12.2021 | 563,60 | 566,00 | 558,87 | 561,42 | -0,39% | 547.601,00 |
| 29.12.2021 | 564,18 | 565,24 | 553,45 | 563,60 | -0,20% | 524.433,00 |