269,275€
-0,24%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 269,92 | 271,85 | 269,00 | 269,30 | -0,23% | 18,00 |
| 02.05.2024 | 270,98 | 275,67 | 266,05 | 269,92 | -1,13% | 71,00 |
| 30.04.2024 | 273,75 | 276,00 | 272,35 | 273,00 | -0,31% | 1.723,00 |
| 29.04.2024 | 272,40 | 284,35 | 272,40 | 273,85 | 0,22% | 2.975,00 |
| 26.04.2024 | 271,80 | 274,70 | 268,70 | 273,25 | 1,54% | 2.260,00 |
| 25.04.2024 | 270,30 | 273,30 | 263,65 | 269,10 | -2,02% | 3.868,00 |
| 24.04.2024 | 275,55 | 277,35 | 272,50 | 274,65 | 0,24% | 3.566,00 |
| 23.04.2024 | 264,65 | 274,95 | 263,70 | 274,00 | 3,73% | 3.104,00 |
| 22.04.2024 | 262,70 | 265,40 | 258,80 | 264,15 | 1,64% | 2.462,00 |
| 19.04.2024 | 263,60 | 266,80 | 258,20 | 259,90 | -1,92% | 5.326,00 |
| 18.04.2024 | 260,50 | 266,80 | 259,45 | 265,00 | 1,96% | 2.064,00 |
| 17.04.2024 | 259,45 | 263,20 | 257,00 | 259,90 | 0,10% | 1.576,00 |
| 16.04.2024 | 255,50 | 259,90 | 254,05 | 259,65 | 1,47% | 2.593,00 |
| 15.04.2024 | 259,65 | 264,90 | 255,20 | 255,90 | -2,33% | 4.569,00 |
| 12.04.2024 | 265,40 | 266,95 | 260,50 | 262,00 | -1,09% | 2.868,00 |
| 11.04.2024 | 261,85 | 265,70 | 259,70 | 264,90 | 1,16% | 3.086,00 |
| 10.04.2024 | 257,90 | 262,05 | 254,30 | 261,85 | 2,41% | 3.848,00 |
| 09.04.2024 | 248,50 | 257,50 | 246,60 | 255,70 | 3,19% | 4.198,00 |
| 08.04.2024 | 247,80 | 249,70 | 245,15 | 247,80 | -0,06% | 4.781,00 |
| 05.04.2024 | 245,85 | 248,95 | 244,15 | 247,95 | 1,39% | 3.683,00 |
| 04.04.2024 | 248,55 | 251,30 | 244,45 | 244,55 | -1,77% | 5.906,00 |
| 03.04.2024 | 253,40 | 253,80 | 248,55 | 248,95 | -2,01% | 5.536,00 |
| 02.04.2024 | 260,80 | 261,50 | 252,10 | 254,05 | -3,60% | 10.498,00 |
| 28.03.2024 | 261,10 | 264,05 | 259,60 | 263,55 | 1,42% | 4.163,00 |
| 27.03.2024 | 264,55 | 268,50 | 259,85 | 259,85 | -1,72% | 3.650,00 |
| 26.03.2024 | 264,65 | 265,65 | 261,40 | 264,40 | 0,32% | 3.153,00 |
| 25.03.2024 | 266,00 | 266,40 | 259,65 | 263,55 | -0,23% | 5.166,00 |
| 22.03.2024 | 266,65 | 270,25 | 264,00 | 264,15 | -0,04% | 4.956,00 |
| 21.03.2024 | 260,75 | 267,25 | 259,30 | 264,25 | 2,32% | 7.367,00 |
| 20.03.2024 | 258,60 | 260,00 | 256,50 | 258,25 | -0,10% | 3.923,00 |
| 19.03.2024 | 261,85 | 263,20 | 254,80 | 258,50 | -1,15% | 3.860,00 |
| 18.03.2024 | 259,25 | 263,00 | 258,80 | 261,50 | 0,67% | 4.281,00 |
| 15.03.2024 | 263,85 | 264,65 | 258,40 | 259,75 | -1,78% | 3.795,00 |
| 14.03.2024 | 266,75 | 269,20 | 259,60 | 264,45 | -0,62% | 4.368,00 |
| 13.03.2024 | 261,05 | 267,25 | 257,65 | 266,10 | 1,93% | 5.268,00 |
| 12.03.2024 | 260,40 | 263,00 | 258,50 | 261,05 | 0,79% | 6.100,00 |
| 11.03.2024 | 257,00 | 262,50 | 253,20 | 259,00 | 1,01% | 11.825,00 |
| 08.03.2024 | 261,05 | 263,70 | 255,75 | 256,40 | -2,14% | 9.770,00 |
| 07.03.2024 | 250,10 | 263,40 | 250,10 | 262,00 | 2,42% | 17.712,00 |
| 06.03.2024 | 278,00 | 280,55 | 254,45 | 255,80 | -4,66% | 19.910,00 |
| 05.03.2024 | 271,00 | 273,60 | 261,90 | 268,30 | -2,83% | 14.627,00 |
| 04.03.2024 | 280,05 | 282,00 | 268,80 | 276,10 | -1,15% | 22.233,00 |
| 01.03.2024 | 288,35 | 289,35 | 274,05 | 279,30 | -3,05% | 13.696,00 |
| 29.02.2024 | 288,75 | 295,45 | 285,75 | 288,10 | -1,37% | 11.600,00 |
| 28.02.2024 | 291,50 | 295,00 | 278,35 | 292,10 | 0,50% | 24.412,00 |
| 27.02.2024 | 289,50 | 302,00 | 283,35 | 290,65 | 4,18% | 46.139,00 |
| 26.02.2024 | 260,50 | 289,45 | 260,05 | 279,00 | 6,90% | 47.017,00 |
| 23.02.2024 | 248,95 | 262,45 | 247,55 | 261,00 | 5,50% | 24.091,00 |
| 22.02.2024 | 250,00 | 255,95 | 245,25 | 247,40 | 2,19% | 59.479,00 |
| 21.02.2024 | 263,00 | 266,25 | 240,50 | 242,10 | -28,48% | 80.858,00 |
| 20.02.2024 | 343,45 | 345,00 | 332,50 | 338,50 | -1,44% | 7.817,00 |
| 19.02.2024 | 341,00 | 344,95 | 339,60 | 343,45 | 0,97% | 2.834,00 |
| 16.02.2024 | 342,95 | 346,75 | 337,40 | 340,15 | 0,24% | 3.928,00 |
| 15.02.2024 | 344,95 | 346,05 | 335,80 | 339,35 | -1,29% | 4.449,00 |
| 14.02.2024 | 345,45 | 350,05 | 341,05 | 343,80 | 0,26% | 3.909,00 |
| 13.02.2024 | 345,30 | 349,00 | 331,70 | 342,90 | -0,55% | 6.057,00 |
| 12.02.2024 | 351,95 | 354,55 | 341,30 | 344,80 | -1,51% | 6.850,00 |
| 09.02.2024 | 343,95 | 353,05 | 340,55 | 350,10 | 3,11% | 7.726,00 |
| 08.02.2024 | 338,80 | 345,75 | 336,55 | 339,55 | 0,27% | 5.804,00 |
| 07.02.2024 | 323,80 | 339,95 | 321,05 | 338,65 | 6,78% | 7.512,00 |
| 06.02.2024 | 322,90 | 323,15 | 312,55 | 317,15 | -1,26% | 3.469,00 |
| 05.02.2024 | 321,35 | 322,30 | 315,05 | 321,20 | 0,39% | 3.478,00 |
| 02.02.2024 | 315,25 | 320,70 | 312,65 | 319,95 | 2,30% | 2.521,00 |
| 01.02.2024 | 314,30 | 317,75 | 310,30 | 312,75 | -0,38% | 2.370,00 |
| 31.01.2024 | 316,75 | 319,05 | 306,15 | 313,95 | -1,61% | 3.907,00 |
| 30.01.2024 | 319,95 | 321,85 | 316,70 | 319,10 | 0,38% | 2.869,00 |
| 29.01.2024 | 315,95 | 319,95 | 313,70 | 317,90 | 1,13% | 3.414,00 |
| 26.01.2024 | 311,95 | 316,45 | 310,00 | 314,35 | 0,34% | 4.139,00 |
| 25.01.2024 | 311,75 | 317,95 | 311,30 | 313,30 | 0,16% | 2.519,00 |
| 24.01.2024 | 318,25 | 320,00 | 312,80 | 312,80 | -1,28% | 2.960,00 |
| 23.01.2024 | 316,80 | 322,40 | 312,50 | 316,85 | -0,71% | 3.074,00 |
| 22.01.2024 | 311,50 | 321,30 | 311,50 | 319,10 | 3,25% | 7.804,00 |
| 19.01.2024 | 309,95 | 313,20 | 307,55 | 309,05 | -0,21% | 3.022,00 |
| 18.01.2024 | 303,85 | 311,20 | 303,55 | 309,70 | 2,06% | 6.173,00 |
| 17.01.2024 | 304,75 | 306,65 | 297,30 | 303,45 | -0,83% | 3.515,00 |
| 16.01.2024 | 298,85 | 306,30 | 296,05 | 306,00 | 2,39% | 4.261,00 |
| 15.01.2024 | 297,50 | 299,90 | 297,00 | 298,85 | 0,74% | 2.910,00 |
| 12.01.2024 | 294,60 | 300,40 | 293,40 | 296,65 | 0,80% | 4.514,00 |
| 11.01.2024 | 290,00 | 296,25 | 288,50 | 294,30 | 2,21% | 4.066,00 |
| 10.01.2024 | 274,50 | 288,65 | 274,50 | 287,95 | 4,65% | 4.947,00 |
| 09.01.2024 | 265,00 | 275,65 | 262,35 | 275,15 | 3,97% | 3.749,00 |
| 08.01.2024 | 257,65 | 265,45 | 257,10 | 264,65 | 2,42% | 1.635,00 |
| 05.01.2024 | 259,85 | 261,00 | 257,45 | 258,40 | -0,04% | 1.962,00 |
| 04.01.2024 | 262,05 | 264,00 | 258,50 | 258,50 | -1,77% | 1.362,00 |
| 03.01.2024 | 263,20 | 264,20 | 259,25 | 263,15 | -0,36% | 2.480,00 |
| 02.01.2024 | 267,95 | 268,15 | 260,05 | 264,10 | -1,53% | 2.105,00 |
| 29.12.2023 | 267,95 | 268,90 | 267,05 | 268,20 | 0,34% | 1.767,00 |
| 28.12.2023 | 268,70 | 269,60 | 264,80 | 267,30 | -0,30% | 3.673,00 |
| 27.12.2023 | 270,00 | 273,10 | 266,55 | 268,10 | -0,98% | 2.901,00 |
| 22.12.2023 | 271,95 | 273,20 | 270,25 | 270,75 | -0,66% | 2.513,00 |
| 21.12.2023 | 275,80 | 278,10 | 269,80 | 272,55 | -0,96% | 2.807,00 |
| 20.12.2023 | 281,55 | 282,75 | 274,45 | 275,20 | -2,03% | 2.408,00 |
| 19.12.2023 | 281,80 | 283,35 | 279,05 | 280,90 | -0,39% | 2.185,00 |
| 18.12.2023 | 283,95 | 283,95 | 277,10 | 282,00 | -0,11% | 4.234,00 |
| 15.12.2023 | 274,55 | 282,90 | 273,90 | 282,30 | 3,18% | 3.098,00 |
| 14.12.2023 | 289,65 | 293,00 | 271,90 | 273,60 | -5,00% | 11.890,00 |
| 13.12.2023 | 284,10 | 290,65 | 282,70 | 288,00 | 1,87% | 2.325,00 |
| 12.12.2023 | 278,50 | 285,35 | 277,45 | 282,70 | 1,54% | 2.308,00 |
| 11.12.2023 | 278,10 | 278,95 | 275,05 | 278,40 | 0,52% | 2.724,00 |
| 08.12.2023 | 272,45 | 277,55 | 271,00 | 276,95 | 1,91% | 2.820,00 |