374,100€
5,04%
Echtzeit-Aktienkurs Palo Alto Networks Inc
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 357,20 | 374,50 | 356,48 | 374,05 | 5,03% | 950,00 |
| 08.10.2026 | 362,40 | 367,67 | 353,15 | 356,15 | -1,93% | 2.104,00 |
| 07.10.2026 | 373,92 | 376,83 | 361,35 | 363,15 | -2,64% | 3.024,00 |
| 06.10.2026 | 363,33 | 384,35 | 363,23 | 373,00 | 2,87% | 4.749,00 |
| 05.10.2026 | 357,70 | 363,65 | 356,55 | 362,60 | 1,17% | 1.183,00 |
| 02.10.2026 | 354,20 | 363,77 | 353,02 | 358,40 | 1,69% | 2.155,00 |
| 01.10.2026 | 354,73 | 359,02 | 343,13 | 352,45 | 0,47% | 3.451,00 |
| 30.09.2026 | 342,15 | 356,63 | 339,52 | 350,80 | 2,35% | 1.669,00 |
| 29.09.2026 | 343,55 | 347,40 | 333,15 | 342,75 | -0,48% | 1.063,00 |
| 28.09.2026 | 330,23 | 346,88 | 321,38 | 344,40 | 4,65% | 3.447,00 |
| 25.09.2026 | 342,63 | 343,50 | 328,08 | 329,10 | -3,87% | 3.041,00 |
| 24.09.2026 | 344,23 | 348,45 | 339,45 | 342,35 | -0,85% | 1.402,00 |
| 23.09.2026 | 327,95 | 345,65 | 327,88 | 345,27 | 5,59% | 2.037,00 |
| 22.09.2026 | 326,77 | 330,42 | 317,48 | 327,00 | 1,07% | 1.869,00 |
| 21.09.2026 | 317,35 | 326,45 | 311,92 | 323,55 | 1,89% | 1.666,00 |
| 18.09.2026 | 326,75 | 328,50 | 310,75 | 317,55 | -2,82% | 1.956,00 |
| 17.09.2026 | 329,85 | 333,40 | 314,08 | 326,77 | -0,47% | 4.169,00 |
| 16.09.2026 | 324,50 | 331,83 | 319,67 | 328,33 | 1,02% | 1.319,00 |
| 15.09.2026 | 322,35 | 329,55 | 318,00 | 325,00 | 0,52% | 1.965,00 |
| 14.09.2026 | 290,77 | 327,65 | 290,77 | 323,33 | 13,46% | 7.694,00 |
| 11.09.2026 | 293,02 | 295,50 | 281,80 | 284,98 | -2,41% | 2.517,00 |
| 10.09.2026 | 288,55 | 296,30 | 283,20 | 292,02 | 1,37% | 1.270,00 |
| 09.09.2026 | 289,42 | 292,35 | 285,55 | 288,08 | -0,28% | 1.117,00 |
| 08.09.2026 | 285,80 | 291,88 | 280,30 | 288,88 | 0,86% | 2.535,00 |
| 07.09.2026 | 287,42 | 289,70 | 284,35 | 286,40 | -0,09% | 2.964,00 |
| 04.09.2026 | 285,40 | 291,80 | 281,98 | 286,65 | 0,81% | 2.546,00 |
| 03.09.2026 | 283,98 | 287,67 | 276,70 | 284,35 | 0,06% | 2.988,00 |
| 02.09.2026 | 309,50 | 311,77 | 277,38 | 284,17 | -8,97% | 6.993,00 |
| 01.09.2026 | 329,58 | 330,75 | 303,63 | 312,17 | -5,07% | 3.593,00 |
| 31.08.2026 | 319,20 | 330,40 | 317,55 | 328,85 | 2,30% | 1.919,00 |
| 28.08.2026 | 328,75 | 334,83 | 306,20 | 321,45 | -1,85% | 2.750,00 |
| 27.08.2026 | 301,02 | 332,48 | 300,42 | 327,50 | 6,50% | 2.409,00 |
| 26.08.2026 | 290,27 | 307,52 | 279,98 | 307,52 | 5,62% | 2.747,00 |
| 25.08.2026 | 301,88 | 304,08 | 287,58 | 291,15 | -3,37% | 2.601,00 |
| 24.08.2026 | 306,00 | 308,17 | 297,58 | 301,30 | -1,71% | 775,00 |
| 21.08.2026 | 299,02 | 308,60 | 293,83 | 306,55 | 2,44% | 1.619,00 |
| 20.08.2026 | 306,15 | 308,70 | 297,85 | 299,25 | -2,81% | 451,00 |
| 19.08.2026 | 322,67 | 324,20 | 301,35 | 307,90 | 95,73% | 1.766,00 |
| 05.05.2026 | 158,44 | 159,67 | 154,38 | 157,31 | -0,30% | 2.694,00 |
| 04.05.2026 | 154,60 | 159,91 | 153,65 | 157,78 | 3,16% | 3.735,00 |
| 30.04.2026 | 153,52 | 155,21 | 148,07 | 152,94 | -1,63% | 3.566,00 |
| 29.04.2026 | 154,76 | 156,10 | 152,25 | 155,47 | 0,63% | 2.195,00 |
| 28.04.2026 | 155,88 | 158,95 | 154,26 | 154,50 | -0,92% | 2.951,00 |
| 27.04.2026 | 151,98 | 156,84 | 150,36 | 155,94 | 2,38% | 3.121,00 |
| 24.04.2026 | 148,46 | 152,77 | 147,90 | 152,32 | 2,78% | 1.073,00 |
| 23.04.2026 | 151,12 | 152,74 | 145,34 | 148,20 | -1,77% | 4.151,00 |
| 22.04.2026 | 150,27 | 155,06 | 149,18 | 150,87 | 1,07% | 3.104,00 |
| 21.04.2026 | 144,66 | 150,96 | 144,22 | 149,27 | 3,75% | 2.799,00 |
| 20.04.2026 | 141,74 | 144,71 | 140,55 | 143,87 | 0,83% | 2.138,00 |
| 17.04.2026 | 141,86 | 144,22 | 141,31 | 142,69 | 0,63% | 3.709,00 |
| 16.04.2026 | 140,32 | 144,45 | 139,37 | 141,79 | 1,88% | 4.684,00 |
| 15.04.2026 | 136,77 | 140,01 | 136,21 | 139,18 | 2,29% | 3.144,00 |
| 14.04.2026 | 138,53 | 140,23 | 134,69 | 136,07 | -1,56% | 3.601,00 |
| 13.04.2026 | 132,65 | 138,32 | 132,44 | 138,22 | 4,11% | 3.624,00 |
| 10.04.2026 | 143,20 | 147,88 | 129,07 | 132,76 | -6,93% | 14.328,00 |
| 09.04.2026 | 149,26 | 149,30 | 140,35 | 142,64 | -4,26% | 2.457,00 |
| 08.04.2026 | 148,84 | 152,87 | 146,97 | 148,98 | 1,70% | 3.199,00 |
| 07.04.2026 | 140,00 | 147,44 | 138,64 | 146,49 | 3,47% | 862,00 |
| 02.04.2026 | 137,36 | 141,60 | 136,75 | 141,58 | 2,08% | 2.741,00 |
| 01.04.2026 | 140,21 | 140,78 | 135,58 | 138,69 | -0,12% | 2.283,00 |
| 31.03.2026 | 135,66 | 139,43 | 134,85 | 138,85 | 3,12% | 2.731,00 |
| 30.03.2026 | 128,51 | 138,95 | 128,37 | 134,65 | 5,59% | 2.477,00 |
| 27.03.2026 | 136,00 | 136,14 | 124,53 | 127,52 | -5,92% | 3.736,00 |
| 26.03.2026 | 132,44 | 138,10 | 130,98 | 135,55 | 2,26% | 2.561,00 |
| 25.03.2026 | 136,61 | 138,31 | 132,15 | 132,55 | -2,56% | 1.402,00 |
| 24.03.2026 | 141,35 | 142,23 | 134,83 | 136,03 | -3,78% | 4.241,00 |
| 23.03.2026 | 140,35 | 144,55 | 139,27 | 141,38 | 0,23% | 12.250,00 |
| 20.03.2026 | 146,79 | 146,98 | 140,10 | 141,05 | -3,73% | 3.062,00 |
| 19.03.2026 | 146,85 | 149,46 | 145,88 | 146,52 | -0,50% | 2.620,00 |
| 18.03.2026 | 147,31 | 149,22 | 144,92 | 147,26 | 0,42% | 1.336,00 |
| 17.03.2026 | 145,17 | 149,12 | 145,05 | 146,65 | 0,80% | 1.697,00 |
| 16.03.2026 | 146,67 | 147,34 | 144,57 | 145,49 | -0,52% | 5.058,00 |
| 13.03.2026 | 145,91 | 148,95 | 145,00 | 146,25 | 0,21% | 2.625,00 |
| 12.03.2026 | 141,94 | 146,42 | 141,53 | 145,94 | 2,48% | 2.202,00 |
| 11.03.2026 | 142,20 | 145,87 | 141,28 | 142,41 | -0,20% | 1.880,00 |
| 10.03.2026 | 142,37 | 143,36 | 138,36 | 142,69 | 0,62% | 2.377,00 |
| 09.03.2026 | 141,03 | 144,76 | 140,92 | 141,81 | -0,45% | 2.084,00 |
| 06.03.2026 | 141,06 | 142,55 | 137,78 | 142,45 | 1,38% | 4.811,00 |
| 05.03.2026 | 136,68 | 141,93 | 136,09 | 140,51 | 3,02% | 4.249,00 |
| 04.03.2026 | 133,68 | 137,86 | 133,18 | 136,39 | 1,54% | 2.051,00 |
| 03.03.2026 | 127,99 | 135,11 | 126,97 | 134,32 | 4,59% | 5.759,00 |
| 02.03.2026 | 124,99 | 129,62 | 124,58 | 128,43 | 2,17% | 5.029,00 |
| 27.02.2026 | 126,14 | 127,03 | 121,70 | 125,70 | -0,13% | 3.165,00 |
| 26.02.2026 | 122,53 | 128,34 | 122,48 | 125,86 | 2,65% | 5.438,00 |
| 25.02.2026 | 120,61 | 123,12 | 119,16 | 122,61 | 1,89% | 5.290,00 |
| 24.02.2026 | 122,86 | 125,35 | 118,47 | 120,33 | -1,68% | 4.907,00 |
| 23.02.2026 | 124,95 | 127,98 | 121,53 | 122,39 | -3,18% | 5.167,00 |
| 20.02.2026 | 128,79 | 134,26 | 125,97 | 126,41 | -1,41% | 4.428,00 |
| 19.02.2026 | 129,83 | 130,35 | 125,87 | 128,22 | -1,10% | 5.598,00 |
| 18.02.2026 | 127,88 | 131,50 | 124,76 | 129,64 | -0,39% | 15.312,00 |
| 17.02.2026 | 140,48 | 141,13 | 129,44 | 130,15 | -7,70% | 4.682,00 |
| 16.02.2026 | 140,76 | 143,23 | 140,02 | 141,00 | 0,21% | 1.903,00 |
| 13.02.2026 | 137,07 | 143,66 | 136,97 | 140,70 | 2,63% | 3.935,00 |
| 12.02.2026 | 139,68 | 141,27 | 133,16 | 137,10 | -1,52% | 4.694,00 |
| 11.02.2026 | 141,41 | 142,28 | 137,92 | 139,22 | -0,73% | 4.263,00 |
| 10.02.2026 | 140,34 | 142,20 | 138,15 | 140,25 | 0,61% | 3.876,00 |
| 09.02.2026 | 135,64 | 139,89 | 131,43 | 139,40 | 3,43% | 2.573,00 |
| 06.02.2026 | 132,21 | 135,18 | 128,48 | 134,78 | 2,57% | 3.241,00 |
| 05.02.2026 | 141,60 | 142,32 | 130,76 | 131,40 | -6,99% | 6.554,00 |
| 04.02.2026 | 141,21 | 141,90 | 134,99 | 141,27 | 0,06% | 3.733,00 |