Deutsche Märkte geschlossen

Palo Alto Networks, Inc. (PANW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
259,11-2,45 (-0,94%)
Börsenschluss: 4:00PM EDT

258,83 -0,28 (-0,11 %)
Nachbörse: 4:15PM EDT

DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 2020261,99262,64258,35259,11259,11440.340
13. Aug. 2020259,50263,57256,96261,56261,56454.200
12. Aug. 2020256,20261,72255,96259,82259,82498.100
11. Aug. 2020256,46260,97254,06255,23255,23665.400
10. Aug. 2020261,25261,72253,85258,23258,23717.800
07. Aug. 2020265,06265,74257,66261,25261,25826.000
06. Aug. 2020264,67265,92259,14265,88265,88695.100
05. Aug. 2020259,05266,20257,45264,10264,101.362.500
04. Aug. 2020253,04254,92250,72254,91254,91385.700
03. Aug. 2020255,92256,42252,63254,43254,43529.800
31. Juli 2020246,99255,92246,99255,92255,92565.600
30. Juli 2020246,99252,71245,48251,79251,79734.200
29. Juli 2020247,30251,48247,23248,55248,55510.900
28. Juli 2020247,50249,56244,61244,81244,81357.600
27. Juli 2020245,15248,26243,28247,66247,66519.700
24. Juli 2020244,59245,57241,50243,77243,77516.700
23. Juli 2020250,16255,00247,12248,50248,501.112.800
22. Juli 2020251,24255,30249,01250,36250,361.007.500
21. Juli 2020252,33252,99247,87249,32249,321.017.200
20. Juli 2020241,46252,37241,01251,60251,60980.800
17. Juli 2020238,34240,65235,63239,81239,81553.100
16. Juli 2020238,04239,51234,79237,38237,38878.300
15. Juli 2020246,51246,75239,47240,50240,50776.600
14. Juli 2020240,04245,53235,59245,33245,331.488.300
13. Juli 2020250,25255,84240,56241,06241,062.488.200
10. Juli 2020248,71249,00245,23248,96248,961.362.200
09. Juli 2020243,97249,60242,35248,58248,581.974.000
08. Juli 2020234,00243,00233,59242,82242,821.953.800
07. Juli 2020235,66238,91232,80233,07233,071.255.900
06. Juli 2020232,67238,53232,11235,91235,911.022.100
02. Juli 2020231,00232,85229,32230,53230,531.424.400
01. Juli 2020229,41230,95227,72229,36229,361.323.700
30. Juni 2020227,09230,03226,14229,67229,671.584.800
29. Juni 2020224,85228,00220,75227,09227,09956.100
26. Juni 2020226,44226,88223,04225,39225,392.181.700
25. Juni 2020223,00227,10221,20226,90226,90973.700
24. Juni 2020229,00231,11221,33223,40223,401.284.000
23. Juni 2020232,07232,85228,42229,31229,311.387.900
22. Juni 2020230,86234,51230,18232,88232,881.360.200
19. Juni 2020233,00234,35227,86230,73230,731.895.900
18. Juni 2020229,00231,20228,18230,33230,331.126.800
17. Juni 2020229,48231,65228,75229,24229,24804.000
16. Juni 2020230,00230,17226,00228,70228,70977.600
15. Juni 2020219,79227,07217,48226,30226,301.205.600
12. Juni 2020227,22228,39217,75221,85221,851.416.300
11. Juni 2020227,57231,20221,59221,92221,921.443.800
10. Juni 2020235,00236,50232,66232,68232,681.205.400
09. Juni 2020238,00238,43233,49233,56233,56875.400
08. Juni 2020230,09237,93228,83237,79237,791.781.700
05. Juni 2020226,75232,42224,25231,39231,391.755.300
04. Juni 2020230,00231,92224,84226,69226,693.109.000
03. Juni 2020237,93240,84233,31233,41233,411.984.400
02. Juni 2020238,31239,94235,39239,86239,86899.500
01. Juni 2020235,00239,40232,41238,31238,31978.500
29. Mai 2020230,06235,70229,01235,27235,271.333.600
28. Mai 2020230,48233,22227,39229,39229,391.068.400
27. Mai 2020231,08232,15223,13231,79231,791.652.100
26. Mai 2020239,95241,26231,00231,17231,172.108.700
22. Mai 2020240,00243,14232,02237,93237,934.105.700
21. Mai 2020234,00237,67228,51229,50229,502.643.100
20. Mai 2020230,50234,76230,01234,48234,481.556.800
19. Mai 2020226,78232,43226,78227,15227,152.199.600
18. Mai 2020225,77231,37224,07226,14226,141.246.000
15. Mai 2020218,00223,97216,95222,83222,831.359.400
14. Mai 2020211,90219,58211,89219,57219,571.611.100
13. Mai 2020220,00221,85210,79215,74215,741.749.700
12. Mai 2020219,00219,42213,55214,17214,17973.500
11. Mai 2020213,00219,53212,46218,26218,261.198.200
08. Mai 2020214,35215,12211,15213,96213,961.065.500
07. Mai 2020204,84214,16203,94213,13213,131.731.700
06. Mai 2020202,87204,10200,55201,23201,231.387.900
05. Mai 2020193,79199,95193,76198,21198,211.096.900
04. Mai 2020193,70193,70190,55191,84191,84989.300
01. Mai 2020193,00195,94192,14194,68194,681.072.200
30. Apr. 2020196,16199,36195,32196,51196,51607.400
29. Apr. 2020197,21200,02195,90197,70197,701.053.000
28. Apr. 2020200,00200,65193,16193,55193,551.029.700
27. Apr. 2020196,29199,82195,21196,88196,881.497.800
24. Apr. 2020192,85194,92192,41193,45193,45843.400
23. Apr. 2020191,59194,90190,19192,09192,09675.500
22. Apr. 2020190,00193,53189,64191,86191,86784.400
21. Apr. 2020191,96194,24184,33186,51186,511.215.200
20. Apr. 2020192,47197,43191,83194,29194,291.180.400
17. Apr. 2020195,00196,34191,36193,43193,431.793.800
16. Apr. 2020187,86191,55186,61190,29190,291.273.400
15. Apr. 2020184,69188,00184,00186,35186,351.032.900
14. Apr. 2020187,48188,55184,42187,93187,931.284.200
13. Apr. 2020180,61183,88179,11182,96182,961.462.900
09. Apr. 2020178,87184,45177,34177,88177,881.976.300
08. Apr. 2020175,00177,77172,36176,16176,161.318.100
07. Apr. 2020176,97178,88172,56172,81172,811.504.000
06. Apr. 2020169,36172,44166,14171,34171,341.686.200
03. Apr. 2020163,29167,62160,49162,66162,66999.800
02. Apr. 2020162,77168,72160,55165,54165,541.463.000
01. Apr. 2020158,00169,76158,00163,86163,862.149.800
31. März 2020164,00168,70162,20163,96163,961.455.900
30. März 2020163,00170,20161,75166,47166,472.063.300
27. März 2020162,23165,28160,26162,54162,541.542.900
26. März 2020168,56172,26165,76168,00168,001.566.500
25. März 2020163,76168,75156,56166,01166,012.059.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen