305,250$
1,56%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 300,57 | 308,65 | 299,46 | 305,52 | 1,65% | 4.613.972,00 |
06.05.2024 | 298,99 | 300,97 | 297,16 | 300,57 | 1,47% | 2.838.321,00 |
03.05.2024 | 293,70 | 297,49 | 290,37 | 296,21 | 0,30% | 3.438.974,00 |
02.05.2024 | 290,76 | 295,78 | 285,53 | 295,32 | 2,78% | 3.043.720,00 |
01.05.2024 | 288,88 | 293,71 | 284,00 | 287,34 | -1,22% | 3.035.478,00 |
30.04.2024 | 292,95 | 295,95 | 290,42 | 290,89 | -0,86% | 3.172.884,00 |
29.04.2024 | 298,00 | 303,89 | 291,83 | 293,41 | 0,68% | 2.990.255,00 |
26.04.2024 | 290,14 | 294,13 | 287,43 | 291,42 | 0,91% | 2.246.512,00 |
25.04.2024 | 286,00 | 290,15 | 281,62 | 288,79 | -1,71% | 2.711.441,00 |
24.04.2024 | 294,00 | 295,00 | 290,92 | 293,82 | 0,11% | 2.850.367,00 |
23.04.2024 | 284,25 | 294,22 | 283,00 | 293,49 | 4,19% | 4.066.004,00 |
22.04.2024 | 282,09 | 282,97 | 275,20 | 281,68 | 1,43% | 2.926.107,00 |
19.04.2024 | 282,50 | 284,88 | 276,55 | 277,71 | -1,22% | 4.751.615,00 |
18.04.2024 | 277,75 | 284,37 | 276,33 | 281,14 | 1,37% | 3.855.928,00 |
17.04.2024 | 278,00 | 280,88 | 275,60 | 277,33 | 0,84% | 3.169.380,00 |
16.04.2024 | 270,41 | 276,50 | 270,36 | 275,02 | 1,05% | 3.627.529,00 |
15.04.2024 | 279,00 | 279,18 | 271,04 | 272,15 | -2,48% | 3.052.088,00 |
12.04.2024 | 282,44 | 283,76 | 277,26 | 279,07 | -1,69% | 2.907.960,00 |
11.04.2024 | 282,67 | 285,49 | 278,43 | 283,86 | 1,02% | 3.493.303,00 |
10.04.2024 | 275,00 | 282,50 | 275,00 | 281,00 | 0,67% | 3.503.253,00 |
09.04.2024 | 270,97 | 279,51 | 269,65 | 279,13 | 3,93% | 5.596.657,00 |
08.04.2024 | 268,01 | 269,12 | 265,66 | 268,58 | -0,16% | 3.692.934,00 |
05.04.2024 | 265,78 | 269,70 | 265,25 | 269,01 | 1,44% | 3.681.760,00 |
04.04.2024 | 271,67 | 273,39 | 265,00 | 265,20 | -1,61% | 4.818.218,00 |
03.04.2024 | 271,40 | 273,88 | 269,25 | 269,54 | -1,41% | 4.038.236,00 |
02.04.2024 | 275,45 | 275,56 | 271,45 | 273,40 | -2,15% | 3.869.421,00 |
01.04.2024 | 285,02 | 285,67 | 278,43 | 279,42 | -1,66% | 3.140.142,00 |
28.03.2024 | 281,36 | 285,06 | 280,05 | 284,13 | 0,66% | 3.400.498,00 |
27.03.2024 | 290,49 | 290,90 | 281,48 | 282,26 | -1,55% | 3.264.008,00 |
26.03.2024 | 285,85 | 288,24 | 282,80 | 286,69 | 0,57% | 2.934.707,00 |
25.03.2024 | 285,60 | 286,30 | 281,23 | 285,07 | -0,60% | 2.649.046,00 |
22.03.2024 | 290,82 | 290,89 | 285,56 | 286,78 | -0,30% | 3.796.733,00 |
21.03.2024 | 283,82 | 290,14 | 281,57 | 287,63 | 1,98% | 3.831.434,00 |
20.03.2024 | 281,73 | 283,72 | 278,27 | 282,05 | 0,52% | 3.407.632,00 |
19.03.2024 | 283,10 | 284,14 | 276,55 | 280,58 | -1,63% | 5.465.416,00 |
18.03.2024 | 285,37 | 286,63 | 281,18 | 285,24 | 1,09% | 3.839.169,00 |
15.03.2024 | 284,24 | 287,29 | 281,61 | 282,16 | -1,88% | 6.595.167,00 |
14.03.2024 | 292,36 | 292,74 | 283,36 | 287,58 | -0,88% | 4.951.565,00 |
13.03.2024 | 285,62 | 292,79 | 281,73 | 290,12 | 1,89% | 5.272.751,00 |
12.03.2024 | 285,33 | 287,44 | 281,40 | 284,73 | 0,49% | 4.066.758,00 |
11.03.2024 | 278,30 | 286,80 | 277,61 | 283,33 | 1,12% | 4.949.101,00 |
08.03.2024 | 286,18 | 288,45 | 279,70 | 280,20 | -2,19% | 5.742.415,00 |
07.03.2024 | 280,00 | 288,13 | 277,75 | 286,48 | 2,73% | 8.028.278,00 |
06.03.2024 | 298,98 | 300,00 | 276,81 | 278,86 | -4,21% | 11.691.722,00 |
05.03.2024 | 295,89 | 297,55 | 284,68 | 291,13 | -2,78% | 7.267.100,00 |
04.03.2024 | 302,00 | 302,38 | 292,06 | 299,44 | -0,98% | 7.214.179,00 |
01.03.2024 | 311,53 | 311,53 | 296,81 | 302,40 | -2,62% | 11.375.133,00 |
29.02.2024 | 315,78 | 320,69 | 308,73 | 310,55 | -1,77% | 8.177.971,00 |
28.02.2024 | 311,28 | 316,85 | 307,81 | 316,15 | 0,44% | 7.995.338,00 |
27.02.2024 | 317,40 | 327,57 | 307,55 | 314,75 | 3,95% | 21.354.320,00 |
26.02.2024 | 288,52 | 313,88 | 286,79 | 302,78 | 7,33% | 21.937.155,00 |
23.02.2024 | 276,95 | 284,32 | 271,62 | 282,09 | 5,33% | 15.331.458,00 |
22.02.2024 | 274,13 | 276,81 | 265,00 | 267,82 | 2,23% | 19.297.273,00 |
21.02.2024 | 275,20 | 275,98 | 260,09 | 261,97 | -28,44% | 43.937.339,00 |
20.02.2024 | 362,85 | 369,29 | 359,82 | 366,09 | -0,09% | 10.458.807,00 |
16.02.2024 | 369,50 | 370,99 | 362,05 | 366,41 | -0,13% | 3.262.885,00 |
15.02.2024 | 368,18 | 369,79 | 361,62 | 366,88 | -0,39% | 2.717.598,00 |
14.02.2024 | 368,81 | 375,17 | 366,13 | 368,33 | 0,02% | 3.093.731,00 |
13.02.2024 | 359,12 | 374,38 | 353,81 | 368,26 | -1,00% | 7.842.207,00 |
12.02.2024 | 375,45 | 376,30 | 367,53 | 371,97 | -1,31% | 2.868.510,00 |
09.02.2024 | 373,05 | 380,84 | 369,00 | 376,90 | 2,69% | 3.500.980,00 |
08.02.2024 | 363,22 | 371,72 | 363,00 | 367,02 | 0,69% | 2.958.187,00 |
07.02.2024 | 351,40 | 366,14 | 349,40 | 364,50 | 6,74% | 6.581.637,00 |
06.02.2024 | 345,49 | 347,75 | 336,00 | 341,49 | -0,87% | 2.741.585,00 |
05.02.2024 | 344,28 | 345,50 | 337,94 | 344,48 | -0,17% | 2.670.306,00 |
02.02.2024 | 339,56 | 346,43 | 339,00 | 345,06 | 1,50% | 2.540.323,00 |
01.02.2024 | 339,00 | 340,45 | 335,44 | 339,97 | 0,43% | 2.175.490,00 |
31.01.2024 | 342,23 | 343,99 | 332,67 | 338,51 | -2,13% | 2.484.251,00 |
30.01.2024 | 344,83 | 347,63 | 342,76 | 345,89 | 0,19% | 1.744.165,00 |
29.01.2024 | 341,99 | 345,49 | 340,77 | 345,25 | 0,82% | 2.619.104,00 |
26.01.2024 | 340,00 | 344,30 | 338,06 | 342,44 | 0,66% | 2.165.620,00 |
25.01.2024 | 344,46 | 344,46 | 336,57 | 340,19 | -0,01% | 3.454.965,00 |
24.01.2024 | 347,82 | 347,99 | 339,84 | 340,24 | -1,14% | 2.927.102,00 |
23.01.2024 | 345,57 | 346,00 | 338,32 | 344,18 | -0,43% | 3.022.507,00 |
22.01.2024 | 346,29 | 350,60 | 342,45 | 345,65 | 2,34% | 3.510.984,00 |
19.01.2024 | 339,53 | 340,40 | 334,31 | 337,74 | 0,59% | 3.294.031,00 |
18.01.2024 | 336,41 | 338,59 | 332,56 | 335,77 | 1,73% | 3.598.745,00 |
17.01.2024 | 330,54 | 332,47 | 322,61 | 330,06 | -0,60% | 3.932.217,00 |
16.01.2024 | 328,30 | 333,30 | 325,50 | 332,05 | 2,09% | 3.758.423,00 |
12.01.2024 | 324,51 | 330,40 | 321,40 | 325,24 | 0,54% | 3.195.471,00 |
11.01.2024 | 320,53 | 325,37 | 316,52 | 323,49 | 2,34% | 5.000.749,00 |
10.01.2024 | 305,20 | 316,49 | 305,10 | 316,09 | 5,22% | 5.080.758,00 |
09.01.2024 | 287,61 | 301,00 | 286,90 | 300,42 | 3,77% | 3.651.225,00 |
08.01.2024 | 283,52 | 290,74 | 283,50 | 289,50 | 2,32% | 2.915.538,00 |
05.01.2024 | 284,19 | 286,45 | 281,84 | 282,93 | -0,13% | 1.857.347,00 |
04.01.2024 | 286,00 | 287,48 | 282,90 | 283,30 | -1,11% | 2.542.677,00 |
03.01.2024 | 284,68 | 289,12 | 282,82 | 286,47 | -0,85% | 2.468.193,00 |
02.01.2024 | 291,94 | 292,12 | 284,83 | 288,92 | -2,02% | 2.883.862,00 |
29.12.2023 | 296,71 | 296,72 | 291,95 | 294,88 | -0,24% | 2.068.880,00 |
28.12.2023 | 296,98 | 297,66 | 293,80 | 295,58 | -0,65% | 1.936.264,00 |
27.12.2023 | 300,48 | 300,89 | 295,82 | 297,50 | -1,10% | 2.093.403,00 |
26.12.2023 | 298,87 | 301,99 | 298,50 | 300,82 | 0,88% | 1.558.694,00 |
22.12.2023 | 300,33 | 300,75 | 297,50 | 298,21 | -0,40% | 2.391.538,00 |
21.12.2023 | 302,78 | 304,11 | 295,91 | 299,40 | -0,52% | 2.886.395,00 |
20.12.2023 | 305,46 | 308,00 | 300,45 | 300,98 | -2,47% | 3.347.157,00 |
19.12.2023 | 307,58 | 310,88 | 306,18 | 308,61 | 0,33% | 3.880.025,00 |
18.12.2023 | 304,25 | 309,42 | 304,01 | 307,58 | 0,09% | 3.331.786,00 |
15.12.2023 | 301,03 | 309,05 | 299,25 | 307,30 | 2,28% | 9.110.525,00 |
14.12.2023 | 315,00 | 318,00 | 298,13 | 300,44 | -4,28% | 6.795.998,00 |
13.12.2023 | 305,04 | 316,19 | 305,04 | 313,86 | 2,71% | 5.187.782,00 |