136,600€
-1,27%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 128,80 | 138,36 | 128,80 | 138,36 | 8,36% | 3.577,00 |
| 27.03.2026 | 136,44 | 136,44 | 124,80 | 127,68 | -6,01% | 6.036,00 |
| 26.03.2026 | 133,14 | 137,28 | 131,48 | 135,84 | 0,77% | 2.255,00 |
| 25.03.2026 | 137,02 | 138,24 | 134,18 | 134,80 | -1,30% | 1.880,00 |
| 24.03.2026 | 142,42 | 142,42 | 135,08 | 136,58 | -3,50% | 1.838,00 |
| 23.03.2026 | 139,50 | 143,66 | 139,48 | 141,54 | -0,32% | 6.020,00 |
| 20.03.2026 | 146,56 | 147,26 | 142,00 | 142,00 | -3,11% | 1.489,00 |
| 19.03.2026 | 147,14 | 148,24 | 146,50 | 146,56 | -0,65% | 2.772,00 |
| 18.03.2026 | 147,42 | 148,34 | 144,86 | 147,52 | 0,42% | 3.603,00 |
| 17.03.2026 | 145,40 | 148,62 | 145,16 | 146,90 | 0,66% | 1.671,00 |
| 16.03.2026 | 146,68 | 147,00 | 144,48 | 145,94 | 0,18% | 1.120,00 |
| 13.03.2026 | 146,06 | 147,76 | 145,04 | 145,68 | 0,17% | 1.359,00 |
| 12.03.2026 | 142,62 | 145,72 | 141,82 | 145,44 | 2,36% | 1.661,00 |
| 11.03.2026 | 142,88 | 145,54 | 141,74 | 142,08 | -0,13% | 3.250,00 |
| 10.03.2026 | 142,36 | 142,96 | 138,54 | 142,26 | -0,46% | 3.143,00 |
| 09.03.2026 | 141,72 | 144,70 | 140,64 | 142,92 | 1,68% | 4.381,00 |
| 06.03.2026 | 141,38 | 141,72 | 137,84 | 140,56 | 0,44% | 7.941,00 |
| 05.03.2026 | 136,74 | 141,98 | 136,20 | 139,94 | 2,30% | 2.430,00 |
| 04.03.2026 | 133,90 | 136,80 | 133,66 | 136,80 | 2,58% | 3.532,00 |
| 03.03.2026 | 127,78 | 133,36 | 127,18 | 133,36 | 4,30% | 4.380,00 |
| 02.03.2026 | 124,94 | 129,12 | 124,88 | 127,86 | 2,91% | 4.693,00 |
| 27.02.2026 | 126,76 | 127,00 | 121,98 | 124,24 | -1,74% | 6.315,00 |
| 26.02.2026 | 122,90 | 128,28 | 122,52 | 126,44 | 4,19% | 3.467,00 |
| 25.02.2026 | 120,36 | 122,00 | 119,44 | 121,36 | -0,43% | 2.926,00 |
| 24.02.2026 | 122,58 | 124,76 | 121,20 | 121,88 | -0,52% | 5.085,00 |
| 23.02.2026 | 124,96 | 127,64 | 122,28 | 122,52 | -8,25% | 7.979,00 |
| 20.02.2026 | 128,76 | 134,00 | 127,36 | 133,54 | 4,48% | 4.501,00 |
| 19.02.2026 | 129,92 | 130,40 | 126,08 | 127,82 | -1,84% | 4.225,00 |
| 18.02.2026 | 128,02 | 130,90 | 125,00 | 130,22 | -5,40% | 14.066,00 |
| 17.02.2026 | 139,98 | 140,94 | 135,66 | 137,66 | -2,95% | 3.286,00 |
| 16.02.2026 | 144,12 | 144,12 | 141,20 | 141,84 | 0,13% | 2.729,00 |
| 13.02.2026 | 138,02 | 142,68 | 137,00 | 141,66 | 4,73% | 4.123,00 |
| 12.02.2026 | 140,24 | 140,96 | 135,26 | 135,26 | -2,83% | 1.988,00 |
| 11.02.2026 | 140,50 | 142,34 | 138,22 | 139,20 | -0,56% | 4.430,00 |
| 10.02.2026 | 139,80 | 141,10 | 138,70 | 139,98 | 2,90% | 8.213,00 |
| 09.02.2026 | 135,26 | 136,04 | 132,08 | 136,04 | 2,47% | 2.340,00 |
| 06.02.2026 | 132,50 | 135,00 | 128,94 | 132,76 | -3,70% | 4.662,00 |
| 05.02.2026 | 141,72 | 142,10 | 136,76 | 137,86 | -1,78% | 4.022,00 |
| 04.02.2026 | 141,06 | 141,06 | 135,04 | 140,36 | -0,40% | 5.368,00 |
| 03.02.2026 | 149,24 | 149,42 | 140,56 | 140,92 | -6,24% | 4.586,00 |
| 02.02.2026 | 147,58 | 150,36 | 147,54 | 150,30 | 0,71% | 1.394,00 |
| 30.01.2026 | 147,30 | 149,34 | 145,68 | 149,24 | 3,47% | 2.090,00 |
| 29.01.2026 | 153,50 | 154,18 | 143,82 | 144,24 | -6,75% | 4.204,00 |
| 28.01.2026 | 153,32 | 155,94 | 153,22 | 154,68 | 1,19% | 1.017,00 |
| 27.01.2026 | 156,30 | 158,38 | 152,86 | 152,86 | -1,44% | 4.319,00 |
| 26.01.2026 | 152,98 | 155,10 | 151,70 | 155,10 | -0,12% | 2.064,00 |
| 23.01.2026 | 155,88 | 156,42 | 154,94 | 155,28 | 0,28% | 838,00 |
| 22.01.2026 | 156,08 | 156,80 | 154,28 | 154,84 | -1,22% | 835,00 |
| 21.01.2026 | 157,24 | 157,62 | 155,96 | 156,76 | -1,56% | 3.371,00 |
| 20.01.2026 | 157,82 | 160,50 | 156,00 | 159,24 | -0,30% | 5.238,00 |
| 19.01.2026 | 162,06 | 162,06 | 158,04 | 159,72 | -1,44% | 1.739,00 |
| 16.01.2026 | 162,12 | 162,20 | 159,14 | 162,06 | -2,18% | 1.301,00 |
| 15.01.2026 | 164,36 | 166,42 | 163,94 | 165,68 | 2,21% | 1.224,00 |
| 14.01.2026 | 163,40 | 164,38 | 158,32 | 162,10 | -1,51% | 3.520,00 |
| 13.01.2026 | 161,26 | 165,32 | 160,96 | 164,58 | 1,47% | 1.121,00 |
| 12.01.2026 | 160,92 | 162,30 | 159,80 | 162,20 | 0,11% | 1.169,00 |
| 09.01.2026 | 164,04 | 164,78 | 161,56 | 162,02 | -0,77% | 1.728,00 |
| 08.01.2026 | 165,70 | 165,98 | 163,14 | 163,28 | -1,26% | 1.549,00 |
| 07.01.2026 | 159,06 | 165,36 | 158,68 | 165,36 | 4,83% | 2.403,00 |
| 06.01.2026 | 155,96 | 158,50 | 155,36 | 157,74 | 0,04% | 1.685,00 |
| 05.01.2026 | 155,40 | 158,66 | 154,90 | 157,68 | 2,82% | 3.259,00 |
| 02.01.2026 | 158,56 | 159,58 | 152,12 | 153,36 | -3,90% | 1.493,00 |
| 30.12.2025 | 159,54 | 159,58 | 155,98 | 159,58 | 0,52% | 1.158,00 |
| 29.12.2025 | 159,12 | 160,06 | 158,74 | 158,76 | -0,35% | 1.194,00 |
| 23.12.2025 | 161,82 | 162,14 | 159,18 | 159,32 | -1,30% | 1.986,00 |
| 22.12.2025 | 160,50 | 161,80 | 158,86 | 161,42 | 0,69% | 2.148,00 |
| 19.12.2025 | 159,10 | 162,20 | 158,46 | 160,32 | 1,15% | 2.960,00 |
| 18.12.2025 | 157,32 | 159,00 | 156,34 | 158,50 | -0,23% | 898,00 |
| 17.12.2025 | 159,76 | 162,04 | 158,86 | 158,86 | -0,39% | 1.769,00 |
| 16.12.2025 | 156,94 | 159,48 | 155,60 | 159,48 | -0,39% | 2.429,00 |
| 15.12.2025 | 163,66 | 163,66 | 159,00 | 160,10 | -1,04% | 2.014,00 |
| 12.12.2025 | 162,94 | 164,50 | 161,68 | 161,78 | -0,63% | 1.613,00 |
| 11.12.2025 | 163,86 | 163,96 | 161,42 | 162,80 | -1,76% | 3.718,00 |
| 10.12.2025 | 167,10 | 167,90 | 165,62 | 165,72 | -1,81% | 1.170,00 |
| 09.12.2025 | 167,28 | 168,98 | 166,76 | 168,78 | 0,72% | 960,00 |
| 08.12.2025 | 171,08 | 171,46 | 167,00 | 167,58 | -1,20% | 417,00 |
| 05.12.2025 | 168,74 | 171,46 | 167,86 | 169,62 | 1,40% | 1.113,00 |
| 04.12.2025 | 165,00 | 167,30 | 165,00 | 167,28 | 1,33% | 1.935,00 |
| 03.12.2025 | 163,38 | 165,08 | 161,00 | 165,08 | 0,58% | 1.574,00 |
| 02.12.2025 | 162,04 | 164,68 | 161,56 | 164,12 | 1,31% | 939,00 |
| 01.12.2025 | 162,52 | 163,22 | 160,00 | 162,00 | -1,20% | 1.485,00 |
| 28.11.2025 | 160,76 | 164,32 | 160,58 | 163,96 | 2,09% | 2.104,00 |
| 27.11.2025 | 158,92 | 161,50 | 158,60 | 160,60 | 0,35% | 1.540,00 |
| 26.11.2025 | 161,50 | 162,36 | 159,40 | 160,04 | 0,02% | 1.845,00 |
| 25.11.2025 | 159,64 | 160,00 | 157,14 | 160,00 | -0,52% | 2.822,00 |
| 24.11.2025 | 160,34 | 161,20 | 158,80 | 160,84 | 1,64% | 1.797,00 |
| 21.11.2025 | 161,48 | 161,66 | 156,62 | 158,24 | -3,91% | 2.924,00 |
| 20.11.2025 | 166,96 | 173,08 | 164,68 | 164,68 | -5,38% | 5.946,00 |
| 19.11.2025 | 173,14 | 174,74 | 172,30 | 174,04 | -0,17% | 1.389,00 |
| 18.11.2025 | 173,70 | 175,00 | 172,50 | 174,34 | -1,06% | 2.710,00 |
| 17.11.2025 | 177,56 | 178,56 | 175,66 | 176,20 | -0,70% | 1.429,00 |
| 14.11.2025 | 175,80 | 177,44 | 170,72 | 177,44 | 0,41% | 2.518,00 |
| 13.11.2025 | 181,10 | 181,72 | 176,62 | 176,72 | -3,86% | 1.758,00 |
| 12.11.2025 | 188,46 | 190,02 | 183,48 | 183,82 | -1,38% | 703,00 |
| 11.11.2025 | 186,62 | 187,58 | 185,00 | 186,40 | 0,81% | 1.429,00 |
| 10.11.2025 | 185,88 | 185,96 | 184,54 | 184,90 | 2,43% | 675,00 |
| 07.11.2025 | 183,50 | 183,50 | 179,42 | 180,52 | -0,13% | 1.614,00 |
| 06.11.2025 | 183,88 | 185,22 | 180,76 | 180,76 | -2,98% | 1.446,00 |
| 05.11.2025 | 185,78 | 187,08 | 185,60 | 186,32 | -0,18% | 1.730,00 |
| 04.11.2025 | 187,86 | 189,54 | 185,58 | 186,66 | -0,63% | 1.784,00 |