Börse:
447,250€
-0,13%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
446,050€
Ask:
448,450€
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 449,02 | 450,02 | 441,55 | 442,08 | -1,28% | 72,00 |
| 17.05.2022 | 449,45 | 462,02 | 436,08 | 447,83 | -0,13% | 58,00 |
| 16.05.2022 | 471,00 | 483,35 | 447,08 | 448,42 | -4,95% | 83,00 |
| 13.05.2022 | 463,45 | 481,13 | 461,65 | 471,77 | 2,31% | 117,00 |
| 12.05.2022 | 442,58 | 468,98 | 433,13 | 461,13 | 4,06% | 51,00 |
| 11.05.2022 | 460,00 | 472,02 | 442,13 | 443,15 | -3,50% | 126,00 |
| 10.05.2022 | 436,42 | 467,80 | 436,17 | 459,23 | 5,35% | 210,00 |
| 09.05.2022 | 474,45 | 478,63 | 430,45 | 435,90 | -9,08% | 297,00 |
| 06.05.2022 | 502,70 | 504,25 | 474,92 | 479,42 | -4,39% | 66,00 |
| 05.05.2022 | 521,70 | 525,50 | 492,48 | 501,45 | -3,80% | 14,00 |
| 04.05.2022 | 531,00 | 537,70 | 491,38 | 521,25 | -1,60% | 105,00 |
| 03.05.2022 | 545,60 | 545,90 | 517,30 | 529,70 | -2,70% | 110,00 |
| 02.05.2022 | 535,45 | 545,00 | 527,20 | 544,40 | 2,19% | 70,00 |
| 29.04.2022 | 558,45 | 567,75 | 529,40 | 532,75 | -4,90% | 17,00 |
| 28.04.2022 | 552,25 | 566,95 | 545,40 | 560,20 | 2,22% | 16,00 |
| 27.04.2022 | 549,30 | 561,85 | 540,65 | 548,05 | 0,13% | 37,00 |
| 26.04.2022 | 561,35 | 566,70 | 545,30 | 547,35 | -2,14% | 105,00 |
| 25.04.2022 | 526,05 | 560,60 | 525,75 | 559,30 | 5,62% | 93,00 |
| 22.04.2022 | 544,90 | 552,45 | 527,45 | 529,55 | -2,96% | 15,00 |
| 21.04.2022 | 579,25 | 588,80 | 543,65 | 545,70 | -5,43% | 139,00 |
| 20.04.2022 | 581,35 | 590,40 | 571,70 | 577,05 | -0,84% | 164,00 |
| 19.04.2022 | 583,60 | 586,20 | 566,50 | 581,95 | 0,52% | 73,00 |
| 14.04.2022 | 577,60 | 588,70 | 577,10 | 578,95 | 0,16% | 59,00 |
| 13.04.2022 | 568,35 | 583,65 | 564,60 | 578,00 | 2,17% | 40,00 |
| 12.04.2022 | 559,35 | 578,20 | 556,55 | 565,70 | 0,70% | 37,00 |
| 11.04.2022 | 555,90 | 568,70 | 549,20 | 561,75 | 0,52% | 114,00 |
| 08.04.2022 | 567,70 | 578,50 | 556,55 | 558,85 | -1,46% | 46,00 |
| 07.04.2022 | 554,10 | 569,75 | 553,05 | 567,15 | 2,09% | 131,00 |
| 06.04.2022 | 572,45 | 573,15 | 551,00 | 555,55 | -2,48% | 84,00 |
| 05.04.2022 | 571,25 | 582,10 | 559,40 | 569,65 | -0,47% | 44,00 |
| 04.04.2022 | 563,95 | 573,70 | 553,20 | 572,35 | 3,49% | 95,00 |
| 01.04.2022 | 563,65 | 570,70 | 548,25 | 553,05 | -1,77% | 74,00 |
| 31.03.2022 | 551,75 | 572,75 | 551,00 | 563,00 | 1,95% | 55,00 |
| 30.03.2022 | 554,50 | 562,00 | 547,00 | 552,25 | -0,54% | 26,00 |
| 29.03.2022 | 572,00 | 572,00 | 537,25 | 555,25 | -2,37% | 117,00 |
| 28.03.2022 | 566,50 | 573,50 | 562,00 | 568,75 | 0,40% | 69,00 |
| 25.03.2022 | 570,00 | 573,75 | 548,25 | 566,50 | 0,22% | 191,00 |
| 24.03.2022 | 551,25 | 568,25 | 548,00 | 565,25 | 2,96% | 85,00 |
| 23.03.2022 | 543,25 | 563,25 | 534,50 | 549,00 | 1,20% | 82,00 |
| 22.03.2022 | 527,25 | 552,50 | 525,50 | 542,50 | 3,48% | 117,00 |
| 21.03.2022 | 520,50 | 527,00 | 508,00 | 524,25 | 0,14% | 159,00 |
| 18.03.2022 | 508,25 | 523,50 | 507,75 | 523,50 | 3,15% | 177,00 |
| 17.03.2022 | 501,45 | 510,25 | 493,50 | 507,50 | 1,07% | 44,00 |
| 16.03.2022 | 498,40 | 505,25 | 481,30 | 502,15 | 1,18% | 34,00 |
| 15.03.2022 | 477,20 | 498,65 | 463,80 | 496,30 | 3,46% | 19,00 |
| 14.03.2022 | 504,00 | 512,00 | 470,30 | 479,70 | -4,03% | 132,00 |
| 11.03.2022 | 502,40 | 519,50 | 499,60 | 499,85 | -0,48% | 79,00 |
| 10.03.2022 | 505,25 | 508,00 | 490,90 | 502,25 | 0,15% | 81,00 |
| 09.03.2022 | 483,70 | 507,50 | 480,70 | 501,50 | 4,24% | 76,00 |
| 08.03.2022 | 487,60 | 497,50 | 479,80 | 481,10 | -1,98% | 148,00 |
| 07.03.2022 | 505,75 | 517,25 | 489,20 | 490,80 | -3,62% | 101,00 |
| 04.03.2022 | 516,50 | 528,25 | 505,50 | 509,25 | -1,55% | 170,00 |
| 03.03.2022 | 524,75 | 532,25 | 514,75 | 517,25 | -1,19% | 66,00 |
| 02.03.2022 | 519,75 | 545,00 | 512,50 | 523,50 | 1,11% | 86,00 |
| 01.03.2022 | 535,75 | 540,00 | 514,00 | 517,75 | -2,36% | 430,00 |
| 28.02.2022 | 504,00 | 530,75 | 492,50 | 530,25 | 4,90% | 485,00 |
| 25.02.2022 | 476,30 | 505,50 | 469,30 | 505,50 | 4,85% | 105,00 |
| 24.02.2022 | 408,00 | 482,20 | 398,00 | 482,10 | 14,13% | 830,00 |
| 23.02.2022 | 447,40 | 458,70 | 419,60 | 422,40 | 0,60% | 145,00 |
| 22.02.2022 | 402,50 | 429,60 | 393,90 | 419,90 | 4,32% | 424,00 |
| 21.02.2022 | 427,40 | 427,40 | 352,00 | 402,50 | -5,36% | 283,00 |
| 18.02.2022 | 441,00 | 444,30 | 425,20 | 425,30 | -3,27% | 62,00 |
| 17.02.2022 | 462,00 | 464,00 | 437,40 | 439,70 | -4,89% | 29,00 |
| 16.02.2022 | 463,00 | 465,40 | 452,50 | 462,30 | -0,24% | 3,00 |
| 15.02.2022 | 459,70 | 472,60 | 452,60 | 463,40 | 0,46% | 270,00 |
| 14.02.2022 | 445,90 | 466,00 | 438,10 | 461,30 | 2,24% | 218,00 |
| 11.02.2022 | 459,40 | 470,40 | 447,20 | 451,20 | -2,23% | 167,00 |
| 10.02.2022 | 470,00 | 473,40 | 456,10 | 461,50 | -1,16% | 110,00 |
| 09.02.2022 | 452,10 | 469,60 | 449,70 | 466,90 | 3,82% | 24,00 |
| 08.02.2022 | 447,50 | 454,10 | 443,40 | 449,70 | 0,72% | - |
| 07.02.2022 | 450,90 | 456,10 | 440,50 | 446,50 | -0,80% | 21,00 |
| 04.02.2022 | 433,00 | 453,40 | 425,30 | 450,10 | 4,46% | 11,00 |
| 03.02.2022 | 449,50 | 449,90 | 429,70 | 430,90 | -4,27% | 40,00 |
| 02.02.2022 | 455,50 | 462,30 | 447,50 | 450,10 | -1,12% | 104,00 |
| 01.02.2022 | 461,70 | 465,50 | 447,10 | 455,20 | -1,09% | 20,00 |
| 31.01.2022 | 445,20 | 461,80 | 439,90 | 460,20 | 3,58% | 40,00 |
| 28.01.2022 | 437,20 | 448,20 | 429,60 | 444,30 | 1,79% | 120,00 |
| 27.01.2022 | 429,50 | 452,10 | 420,70 | 436,50 | 2,95% | 5,00 |
| 26.01.2022 | 421,40 | 443,20 | 420,30 | 424,00 | 0,74% | 163,00 |
| 25.01.2022 | 444,50 | 447,90 | 420,00 | 420,90 | -5,52% | 79,00 |
| 24.01.2022 | 429,20 | 449,70 | 402,60 | 445,50 | 4,28% | 191,00 |
| 21.01.2022 | 459,10 | 460,10 | 425,60 | 427,20 | -7,11% | 156,00 |
| 20.01.2022 | 460,10 | 473,30 | 457,00 | 459,90 | 0,33% | 170,00 |
| 19.01.2022 | 440,90 | 464,40 | 440,10 | 458,40 | 3,20% | 18,00 |
| 18.01.2022 | 432,20 | 456,80 | 427,60 | 444,20 | 2,44% | 148,00 |
| 17.01.2022 | 435,70 | 437,20 | 425,50 | 433,60 | -0,71% | 188,00 |
| 14.01.2022 | 435,50 | 438,90 | 425,50 | 436,70 | 0,28% | 23,00 |
| 13.01.2022 | 464,20 | 469,70 | 433,20 | 435,50 | -6,20% | 95,00 |
| 12.01.2022 | 463,30 | 469,70 | 453,80 | 464,30 | 0,30% | 128,00 |
| 11.01.2022 | 460,50 | 467,50 | 451,80 | 462,90 | 0,19% | 40,00 |
| 10.01.2022 | 463,80 | 463,90 | 434,30 | 462,00 | -0,04% | 167,00 |
| 07.01.2022 | 473,40 | 483,30 | 461,50 | 462,20 | -2,51% | 39,00 |
| 06.01.2022 | 437,60 | 478,20 | 437,60 | 474,10 | 6,56% | 199,00 |
| 05.01.2022 | 461,70 | 464,20 | 443,50 | 444,90 | -4,14% | 146,00 |
| 04.01.2022 | 483,20 | 487,50 | 455,00 | 464,10 | -3,63% | 397,00 |
| 03.01.2022 | 491,60 | 495,60 | 476,40 | 481,60 | -4,26% | 106,00 |
| 30.12.2021 | 497,85 | 503,05 | 492,90 | 503,05 | 1,20% | - |
| 29.12.2021 | 502,85 | 505,00 | 487,80 | 497,10 | -0,32% | 71,00 |
| 28.12.2021 | 501,50 | 507,00 | 496,00 | 498,70 | -0,56% | 203,00 |
| 27.12.2021 | 495,90 | 505,75 | 495,00 | 501,50 | 1,17% | 254,00 |