149,560€
-0,47%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 149,30 | 150,02 | 148,66 | 149,56 | -0,47% | 2.124,00 |
| 14.08.2025 | 151,68 | 152,08 | 149,84 | 150,26 | -0,66% | 2.454,00 |
| 13.08.2025 | 152,24 | 154,48 | 150,70 | 151,26 | 1,57% | 3.805,00 |
| 12.08.2025 | 147,20 | 149,20 | 146,16 | 148,92 | 1,51% | 3.229,00 |
| 11.08.2025 | 144,36 | 147,18 | 143,42 | 146,70 | 2,07% | 1.688,00 |
| 08.08.2025 | 144,52 | 145,92 | 143,60 | 143,72 | -0,18% | 2.421,00 |
| 07.08.2025 | 146,26 | 149,00 | 143,82 | 143,98 | -1,91% | 4.465,00 |
| 06.08.2025 | 147,14 | 147,58 | 145,16 | 146,78 | -0,57% | 1.223,00 |
| 05.08.2025 | 148,64 | 149,04 | 146,64 | 147,62 | 0,15% | 1.163,00 |
| 04.08.2025 | 150,94 | 152,00 | 147,34 | 147,40 | -1,37% | 2.970,00 |
| 01.08.2025 | 151,84 | 152,54 | 146,12 | 149,44 | -1,84% | 2.996,00 |
| 31.07.2025 | 160,64 | 163,12 | 151,50 | 152,24 | -4,90% | 6.292,00 |
| 30.07.2025 | 168,58 | 169,00 | 154,28 | 160,08 | -10,24% | 5.027,00 |
| 29.07.2025 | 177,36 | 182,46 | 176,64 | 178,34 | 1,96% | 2.434,00 |
| 28.07.2025 | 175,00 | 175,16 | 174,32 | 174,92 | 0,32% | 598,00 |
| 25.07.2025 | 171,34 | 175,00 | 170,80 | 174,36 | 2,44% | 543,00 |
| 24.07.2025 | 169,40 | 170,60 | 169,00 | 170,20 | 0,75% | 800,00 |
| 23.07.2025 | 168,44 | 168,94 | 166,14 | 168,94 | 0,76% | 930,00 |
| 22.07.2025 | 171,36 | 171,92 | 167,44 | 167,66 | -2,18% | 1.147,00 |
| 21.07.2025 | 168,34 | 171,80 | 167,54 | 171,40 | 1,90% | 1.360,00 |
| 18.07.2025 | 169,28 | 170,68 | 167,84 | 168,20 | -0,87% | 2.204,00 |
| 17.07.2025 | 165,84 | 169,74 | 165,62 | 169,68 | 3,44% | 1.078,00 |
| 16.07.2025 | 164,38 | 167,00 | 163,50 | 164,04 | -0,89% | 1.599,00 |
| 15.07.2025 | 163,66 | 165,78 | 163,34 | 165,52 | 1,70% | 1.245,00 |
| 14.07.2025 | 159,80 | 162,76 | 158,30 | 162,76 | 0,23% | 2.542,00 |
| 11.07.2025 | 165,52 | 165,60 | 161,70 | 162,38 | -4,12% | 3.188,00 |
| 10.07.2025 | 175,22 | 176,08 | 168,00 | 169,36 | -2,92% | 1.129,00 |
| 09.07.2025 | 173,58 | 175,78 | 173,34 | 174,46 | 1,31% | 406,00 |
| 08.07.2025 | 171,50 | 174,20 | 171,32 | 172,20 | 0,44% | 450,00 |
| 07.07.2025 | 170,82 | 171,88 | 170,30 | 171,44 | 1,20% | 1.210,00 |
| 04.07.2025 | 170,18 | 170,20 | 168,62 | 169,40 | -1,56% | 404,00 |
| 03.07.2025 | 166,82 | 172,46 | 166,82 | 172,08 | 3,25% | 1.306,00 |
| 02.07.2025 | 168,92 | 169,06 | 166,40 | 166,66 | -0,13% | 944,00 |
| 01.07.2025 | 174,22 | 174,26 | 166,22 | 166,88 | -3,47% | 1.126,00 |
| 30.06.2025 | 171,08 | 173,30 | 170,82 | 172,88 | 0,48% | 546,00 |
| 27.06.2025 | 172,76 | 173,62 | 171,62 | 172,06 | -1,58% | 637,00 |
| 26.06.2025 | 175,14 | 176,14 | 174,44 | 174,82 | 0,07% | 982,00 |
| 25.06.2025 | 173,58 | 176,70 | 173,58 | 174,70 | -0,52% | 23.081,00 |
| 24.06.2025 | 177,48 | 177,48 | 174,64 | 175,62 | 0,34% | 1.413,00 |
| 23.06.2025 | 177,98 | 177,98 | 171,26 | 175,02 | 1,03% | 1.962,00 |
| 20.06.2025 | 172,00 | 174,56 | 172,00 | 173,24 | 1,55% | 924,00 |
| 19.06.2025 | 173,00 | 173,20 | 170,60 | 170,60 | -1,81% | 377,00 |
| 18.06.2025 | 174,62 | 176,56 | 173,60 | 173,74 | -0,65% | 1.165,00 |
| 17.06.2025 | 172,54 | 175,20 | 169,70 | 174,88 | 1,69% | 943,00 |
| 16.06.2025 | 170,38 | 171,98 | 165,80 | 171,98 | 0,40% | 2.424,00 |
| 13.06.2025 | 167,84 | 173,26 | 167,84 | 171,30 | 0,38% | 1.270,00 |
| 12.06.2025 | 168,54 | 171,00 | 166,86 | 170,66 | -0,35% | 696,00 |
| 11.06.2025 | 170,80 | 171,68 | 169,86 | 171,26 | 0,88% | 177,00 |
| 10.06.2025 | 172,58 | 172,80 | 169,76 | 169,76 | -2,22% | 603,00 |
| 09.06.2025 | 174,62 | 175,18 | 172,82 | 173,62 | -0,82% | 577,00 |
| 06.06.2025 | 172,34 | 176,24 | 172,22 | 175,06 | 0,60% | 1.601,00 |
| 05.06.2025 | 170,84 | 174,20 | 169,00 | 174,02 | 1,46% | 2.190,00 |
| 04.06.2025 | 172,60 | 172,82 | 171,20 | 171,52 | -0,75% | 1.975,00 |
| 03.06.2025 | 169,46 | 173,18 | 169,04 | 172,82 | 2,52% | 2.302,00 |
| 02.06.2025 | 167,72 | 171,12 | 166,96 | 168,58 | 0,43% | 1.679,00 |
| 30.05.2025 | 163,56 | 168,50 | 163,28 | 167,86 | 3,43% | 2.504,00 |
| 29.05.2025 | 168,34 | 168,34 | 161,40 | 162,30 | -2,91% | 821,00 |
| 28.05.2025 | 164,62 | 167,58 | 164,62 | 167,16 | 0,99% | 1.701,00 |
| 27.05.2025 | 166,84 | 167,54 | 164,36 | 165,52 | -0,54% | 5.637,00 |
| 26.05.2025 | 164,00 | 166,70 | 163,86 | 166,42 | 1,70% | 1.316,00 |
| 23.05.2025 | 164,04 | 164,80 | 160,86 | 163,64 | -0,70% | 7.533,00 |
| 22.05.2025 | 160,26 | 165,68 | 160,00 | 164,80 | 2,32% | 4.516,00 |
| 21.05.2025 | 163,94 | 165,82 | 158,40 | 161,06 | -6,41% | 3.934,00 |
| 20.05.2025 | 172,64 | 173,52 | 171,24 | 172,10 | 0,35% | 2.266,00 |
| 19.05.2025 | 170,02 | 172,24 | 169,00 | 171,50 | -0,84% | 2.572,00 |
| 16.05.2025 | 172,64 | 173,28 | 170,98 | 172,96 | -0,39% | 1.526,00 |
| 15.05.2025 | 169,60 | 173,64 | 169,30 | 173,64 | 1,77% | 1.948,00 |
| 14.05.2025 | 172,50 | 172,54 | 168,88 | 170,62 | -2,17% | 1.204,00 |
| 13.05.2025 | 172,60 | 175,42 | 172,46 | 174,40 | 1,30% | 1.660,00 |
| 12.05.2025 | 171,74 | 175,62 | 170,30 | 172,16 | 4,11% | 4.636,00 |
| 09.05.2025 | 167,92 | 168,20 | 165,12 | 165,36 | -0,39% | 1.888,00 |
| 08.05.2025 | 167,68 | 168,34 | 163,62 | 166,00 | 0,36% | 2.509,00 |
| 07.05.2025 | 167,68 | 167,76 | 163,94 | 165,40 | -0,84% | 2.932,00 |
| 06.05.2025 | 166,18 | 167,14 | 163,84 | 166,80 | -0,79% | 2.078,00 |
| 05.05.2025 | 165,58 | 168,30 | 163,78 | 168,12 | 1,52% | 1.033,00 |
| 02.05.2025 | 164,36 | 168,34 | 164,18 | 165,60 | 1,17% | 1.920,00 |
| 30.04.2025 | 163,40 | 163,68 | 160,46 | 163,68 | 0,73% | 1.102,00 |
| 29.04.2025 | 159,22 | 163,64 | 158,90 | 162,50 | 3,23% | 1.911,00 |
| 28.04.2025 | 157,20 | 159,36 | 156,20 | 157,42 | 1,09% | 2.202,00 |
| 25.04.2025 | 155,56 | 158,46 | 154,18 | 155,72 | 1,91% | 2.420,00 |
| 24.04.2025 | 148,66 | 153,30 | 146,66 | 152,80 | 2,36% | 1.059,00 |
| 23.04.2025 | 147,16 | 151,44 | 145,24 | 149,28 | 4,74% | 2.987,00 |
| 22.04.2025 | 142,00 | 142,52 | 139,82 | 142,52 | -4,10% | 3.958,00 |
| 17.04.2025 | 152,62 | 152,62 | 147,74 | 148,62 | -2,91% | 1.593,00 |
| 16.04.2025 | 150,36 | 153,20 | 149,08 | 153,08 | -1,07% | 1.377,00 |
| 15.04.2025 | 150,16 | 154,74 | 149,28 | 154,74 | 2,79% | 1.955,00 |
| 14.04.2025 | 148,96 | 152,54 | 148,88 | 150,54 | 3,94% | 2.778,00 |
| 11.04.2025 | 151,58 | 151,58 | 142,62 | 144,84 | -2,62% | 2.621,00 |
| 10.04.2025 | 157,32 | 158,64 | 148,74 | 148,74 | 6,03% | 3.721,00 |
| 09.04.2025 | 143,18 | 143,18 | 135,00 | 140,28 | -4,48% | 2.942,00 |
| 08.04.2025 | 141,28 | 147,92 | 140,82 | 146,86 | 4,47% | 6.335,00 |
| 07.04.2025 | 126,32 | 143,42 | 120,00 | 140,58 | -2,23% | 13.767,00 |
| 04.04.2025 | 147,62 | 149,08 | 140,56 | 143,78 | -3,66% | 6.695,00 |
| 03.04.2025 | 151,96 | 152,82 | 146,88 | 149,24 | -6,50% | 5.439,00 |
| 02.04.2025 | 158,22 | 159,62 | 155,30 | 159,62 | 1,53% | 1.303,00 |
| 01.04.2025 | 157,36 | 158,34 | 154,66 | 157,22 | 0,64% | 1.208,00 |
| 31.03.2025 | 156,78 | 157,86 | 154,04 | 156,22 | -1,60% | 2.657,00 |
| 28.03.2025 | 161,56 | 162,02 | 158,42 | 158,76 | -4,04% | 1.301,00 |
| 27.03.2025 | 171,16 | 171,54 | 164,72 | 165,44 | -4,58% | 1.027,00 |
| 26.03.2025 | 175,62 | 176,90 | 172,44 | 173,38 | -0,01% | 1.672,00 |