157,830€
0,26%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 158,22 | 158,52 | 157,30 | 157,30 | 0,05% | 103,00 |
| 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 |
| 25.03.2025 | 170,66 | 174,16 | 170,64 | 173,40 | 0,95% | 1.214,00 |
| 24.03.2025 | 169,66 | 172,42 | 169,66 | 171,76 | 1,97% | 1.557,00 |
| 21.03.2025 | 169,04 | 169,08 | 166,30 | 168,44 | -1,85% | 2.010,00 |
| 20.03.2025 | 173,24 | 174,72 | 168,10 | 171,62 | -0,33% | 2.481,00 |
| 19.03.2025 | 167,44 | 172,30 | 167,44 | 172,18 | 2,77% | 1.930,00 |
| 18.03.2025 | 168,90 | 169,44 | 166,24 | 167,54 | -0,27% | 2.691,00 |
| 17.03.2025 | 167,54 | 169,80 | 166,38 | 168,00 | 0,61% | 1.682,00 |
| 14.03.2025 | 164,52 | 167,86 | 163,78 | 166,98 | 2,07% | 1.788,00 |
| 13.03.2025 | 164,82 | 164,82 | 161,10 | 163,60 | -1,23% | 1.198,00 |
| 12.03.2025 | 164,86 | 168,66 | 163,20 | 165,64 | 0,51% | 2.142,00 |
| 11.03.2025 | 159,28 | 165,14 | 158,42 | 164,80 | 1,85% | 3.432,00 |
| 10.03.2025 | 166,44 | 166,44 | 159,70 | 161,80 | -0,30% | 2.313,00 |
| 07.03.2025 | 166,14 | 166,14 | 162,28 | 162,28 | -4,10% | 4.659,00 |
| 06.03.2025 | 169,76 | 170,36 | 165,36 | 169,22 | 0,74% | 3.462,00 |
| 05.03.2025 | 173,36 | 173,92 | 167,50 | 167,98 | -1,51% | 2.574,00 |
| 04.03.2025 | 174,82 | 176,08 | 170,04 | 170,56 | -5,76% | 2.370,00 |
| 03.03.2025 | 183,30 | 184,22 | 180,10 | 180,98 | -0,96% | 1.550,00 |
| 28.02.2025 | 179,94 | 183,44 | 178,64 | 182,74 | -0,47% | 1.830,00 |
| 27.02.2025 | 182,40 | 185,00 | 181,34 | 183,60 | 0,91% | 1.352,00 |
| 26.02.2025 | 180,64 | 182,64 | 179,00 | 181,94 | 3,02% | 2.953,00 |
| 25.02.2025 | 181,36 | 181,36 | 175,70 | 176,60 | -2,96% | 2.230,00 |
| 24.02.2025 | 182,38 | 184,22 | 179,72 | 181,98 | -2,80% | 1.955,00 |
| 21.02.2025 | 189,14 | 190,12 | 186,44 | 187,22 | -1,10% | 3.169,00 |
| 20.02.2025 | 195,68 | 196,06 | 186,70 | 189,30 | -4,16% | 1.768,00 |
| 19.02.2025 | 198,52 | 199,98 | 194,76 | 197,52 | 1,98% | 2.271,00 |
| 18.02.2025 | 189,72 | 196,90 | 188,82 | 193,68 | 2,96% | 7.011,00 |
| 17.02.2025 | 188,84 | 191,16 | 187,20 | 188,12 | 3,09% | 2.540,00 |
| 14.02.2025 | 182,14 | 186,42 | 179,68 | 182,48 | -3,51% | 8.283,00 |
| 13.02.2025 | 189,42 | 192,18 | 188,06 | 189,12 | 0,77% | 5.893,00 |
| 12.02.2025 | 189,48 | 189,48 | 185,54 | 187,68 | -0,95% | 3.819,00 |
| 11.02.2025 | 190,72 | 192,84 | 189,10 | 189,48 | -0,81% | 2.880,00 |
| 10.02.2025 | 190,72 | 192,54 | 189,60 | 191,02 | 1,26% | 3.702,00 |
| 07.02.2025 | 183,62 | 190,14 | 182,38 | 188,64 | 3,93% | 7.417,00 |
| 06.02.2025 | 179,96 | 182,20 | 179,96 | 181,50 | 2,05% | 5.163,00 |
| 05.02.2025 | 175,04 | 178,06 | 174,66 | 177,86 | 0,69% | 2.957,00 |
| 04.02.2025 | 177,02 | 178,18 | 174,98 | 176,64 | -0,44% | 4.768,00 |
| 03.02.2025 | 175,06 | 177,98 | 173,52 | 177,42 | -1,83% | 2.313,00 |
| 31.01.2025 | 181,28 | 182,82 | 180,46 | 180,72 | 1,45% | 2.028,00 |
| 30.01.2025 | 178,36 | 181,18 | 178,14 | 178,14 | -0,56% | 4.853,00 |
| 29.01.2025 | 185,86 | 187,22 | 178,00 | 179,14 | -4,65% | 3.748,00 |
| 28.01.2025 | 181,96 | 189,88 | 179,04 | 187,88 | 3,61% | 7.750,00 |
| 27.01.2025 | 175,34 | 183,90 | 168,50 | 181,34 | 0,18% | 12.320,00 |
| 24.01.2025 | 178,62 | 181,24 | 177,94 | 181,02 | 1,20% | 3.321,00 |
| 23.01.2025 | 180,02 | 181,32 | 178,24 | 178,88 | -0,37% | 1.379,00 |
| 22.01.2025 | 177,22 | 179,54 | 175,62 | 179,54 | 1,45% | 2.035,00 |
| 21.01.2025 | 172,50 | 178,66 | 171,90 | 176,98 | 3,18% | 1.723,00 |
| 20.01.2025 | 172,70 | 175,02 | 167,62 | 171,52 | -1,13% | 1.208,00 |
| 17.01.2025 | 172,76 | 176,86 | 171,90 | 173,48 | 0,47% | 1.685,00 |
| 16.01.2025 | 170,04 | 173,06 | 168,98 | 172,66 | 1,37% | 2.071,00 |
| 15.01.2025 | 165,40 | 170,36 | 165,28 | 170,32 | 3,73% | 1.314,00 |
| 14.01.2025 | 164,56 | 165,58 | 163,00 | 164,20 | 0,29% | 1.151,00 |
| 13.01.2025 | 168,14 | 169,02 | 163,28 | 163,72 | -2,87% | 2.621,00 |
| 10.01.2025 | 166,90 | 169,58 | 165,72 | 168,56 | 1,68% | 1.235,00 |
| 09.01.2025 | 165,02 | 166,12 | 164,64 | 165,78 | 0,72% | 1.186,00 |
| 08.01.2025 | 168,96 | 168,96 | 162,80 | 164,60 | -2,21% | 3.223,00 |
| 07.01.2025 | 172,18 | 172,20 | 167,26 | 168,32 | -3,77% | 5.669,00 |
| 06.01.2025 | 178,12 | 178,82 | 171,06 | 174,92 | -1,90% | 3.749,00 |
| 03.01.2025 | 176,72 | 178,70 | 175,82 | 178,30 | 0,32% | 2.249,00 |
| 02.01.2025 | 177,90 | 179,60 | 176,56 | 177,74 | 0,58% | 1.206,00 |
| 30.12.2024 | 177,82 | 179,80 | 176,72 | 176,72 | -0,37% | 777,00 |
| 27.12.2024 | 180,72 | 180,84 | 176,12 | 177,38 | -1,74% | 2.457,00 |
| 23.12.2024 | 181,42 | 181,70 | 179,32 | 180,52 | -1,37% | 1.014,00 |
| 20.12.2024 | 182,30 | 183,02 | 178,00 | 183,02 | -0,45% | 2.236,00 |
| 19.12.2024 | 183,70 | 188,12 | 182,10 | 183,84 | -1,41% | 1.706,00 |
| 18.12.2024 | 193,00 | 193,72 | 184,54 | 186,46 | -4,44% | 1.590,00 |
| 17.12.2024 | 193,06 | 195,12 | 190,00 | 195,12 | 5,46% | 1.507,00 |
| 16.12.2024 | 189,44 | 192,50 | 185,02 | 185,02 | -2,21% | 3.511,00 |
| 13.12.2024 | 191,95 | 192,10 | 188,65 | 189,20 | -1,24% | 584,00 |
| 12.12.2024 | 189,45 | 192,18 | 188,05 | 191,58 | 1,86% | 1.408,00 |
| 11.12.2024 | 187,52 | 188,70 | 185,30 | 188,08 | 0,57% | 4.812,00 |
| 10.12.2024 | 182,52 | 188,00 | 182,50 | 187,00 | 0,46% | 1.910,00 |
| 09.12.2024 | 192,58 | 192,77 | 184,65 | 186,15 | -3,32% | 3.550,00 |
| 06.12.2024 | 191,08 | 192,77 | 190,48 | 192,55 | 0,39% | 878,00 |
| 05.12.2024 | 192,00 | 192,50 | 189,65 | 191,80 | -0,05% | 1.028,00 |
| 04.12.2024 | 188,35 | 191,90 | 187,65 | 191,90 | 3,39% | 2.966,00 |
| 03.12.2024 | 186,30 | 188,20 | 183,95 | 185,60 | -0,08% | 1.984,00 |
| 02.12.2024 | 185,40 | 185,93 | 184,48 | 185,75 | 1,17% | 1.202,00 |
| 29.11.2024 | 183,23 | 183,95 | 182,38 | 183,60 | 0,59% | 490,00 |
| 28.11.2024 | 183,15 | 186,33 | 182,27 | 182,52 | -0,41% | 286,00 |
| 27.11.2024 | 188,40 | 188,50 | 183,27 | 183,27 | -2,44% | 2.330,00 |
| 26.11.2024 | 184,25 | 188,48 | 183,75 | 187,85 | 1,71% | 1.166,00 |
| 25.11.2024 | 184,80 | 188,00 | 183,50 | 184,70 | 1,50% | 2.164,00 |
| 22.11.2024 | 189,35 | 190,40 | 181,55 | 181,98 | -3,26% | 2.638,00 |
| 21.11.2024 | 178,15 | 190,83 | 176,68 | 188,10 | 2,72% | 7.596,00 |
| 20.11.2024 | 184,18 | 185,50 | 181,98 | 183,13 | -0,33% | 1.780,00 |
| 19.11.2024 | 183,83 | 183,83 | 181,35 | 183,73 | -0,33% | 1.386,00 |
| 18.11.2024 | 184,33 | 185,83 | 183,20 | 184,33 | 0,05% | 1.824,00 |
| 15.11.2024 | 185,40 | 186,10 | 183,23 | 184,23 | -2,06% | 1.812,00 |
| 14.11.2024 | 191,20 | 193,43 | 187,43 | 188,10 | -2,22% | 4.072,00 |
| 13.11.2024 | 188,15 | 192,38 | 186,55 | 192,38 | 2,27% | 1.336,00 |
| 12.11.2024 | 186,98 | 188,40 | 186,25 | 188,10 | 0,60% | 1.120,00 |
| 11.11.2024 | 183,45 | 187,35 | 183,30 | 186,98 | 3,00% | 2.314,00 |
| 08.11.2024 | 180,40 | 182,13 | 178,83 | 181,52 | 2,69% | 1.668,00 |
| 07.11.2024 | 179,52 | 180,00 | 174,08 | 176,77 | -1,28% | 3.312,00 |