179,600€
-2,17%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 182,60 | 182,60 | 181,92 | 181,92 | -0,90% | 124,00 |
| 13.10.2025 | 182,98 | 187,08 | 182,32 | 183,58 | 0,95% | 3.853,00 |
| 10.10.2025 | 185,52 | 187,52 | 181,80 | 181,86 | -2,69% | 1.443,00 |
| 09.10.2025 | 187,66 | 188,10 | 185,66 | 186,88 | 0,57% | 1.593,00 |
| 08.10.2025 | 182,36 | 185,82 | 181,74 | 185,82 | 3,03% | 632,00 |
| 07.10.2025 | 182,40 | 183,50 | 180,26 | 180,36 | -0,35% | 3.445,00 |
| 06.10.2025 | 177,00 | 181,16 | 177,00 | 181,00 | 1,70% | 2.347,00 |
| 03.10.2025 | 178,48 | 180,00 | 177,22 | 177,98 | 1,07% | 1.754,00 |
| 02.10.2025 | 176,00 | 178,42 | 175,72 | 176,10 | 1,69% | 3.245,00 |
| 01.10.2025 | 171,20 | 173,96 | 169,26 | 173,18 | -0,38% | 2.222,00 |
| 30.09.2025 | 173,76 | 175,36 | 172,52 | 173,84 | 0,31% | 2.079,00 |
| 29.09.2025 | 173,16 | 174,46 | 172,88 | 173,30 | 0,17% | 907,00 |
| 26.09.2025 | 173,24 | 173,96 | 171,90 | 173,00 | 0,55% | 3.380,00 |
| 25.09.2025 | 170,58 | 172,72 | 169,38 | 172,06 | -0,34% | 3.191,00 |
| 24.09.2025 | 172,38 | 174,50 | 172,36 | 172,64 | -0,46% | 1.242,00 |
| 23.09.2025 | 175,98 | 177,42 | 172,36 | 173,44 | -1,32% | 1.641,00 |
| 22.09.2025 | 177,54 | 177,64 | 174,96 | 175,76 | 0,26% | 1.111,00 |
| 19.09.2025 | 174,56 | 176,24 | 174,56 | 175,30 | 0,27% | 2.796,00 |
| 18.09.2025 | 172,94 | 175,52 | 172,14 | 174,82 | 2,84% | 6.568,00 |
| 17.09.2025 | 169,80 | 171,94 | 169,70 | 170,00 | 0,28% | 1.613,00 |
| 16.09.2025 | 170,48 | 171,06 | 168,28 | 169,52 | -0,54% | 1.996,00 |
| 15.09.2025 | 167,70 | 170,82 | 167,14 | 170,44 | 0,77% | 1.018,00 |
| 12.09.2025 | 168,52 | 170,66 | 168,36 | 169,14 | 0,69% | 1.469,00 |
| 08.09.2025 | 166,10 | 168,38 | 166,02 | 167,98 | 2,08% | 1.866,00 |
| 05.09.2025 | 164,62 | 166,96 | 163,60 | 164,56 | -0,29% | 1.545,00 |
| 04.09.2025 | 164,44 | 165,04 | 162,72 | 165,04 | 0,67% | 506,00 |
| 03.09.2025 | 163,20 | 164,42 | 162,14 | 163,94 | 1,01% | 910,00 |
| 02.09.2025 | 163,08 | 163,92 | 160,70 | 162,30 | -0,77% | 1.816,00 |
| 01.09.2025 | 162,42 | 163,56 | 161,78 | 163,56 | 0,45% | 1.138,00 |
| 29.08.2025 | 163,30 | 165,00 | 162,58 | 162,82 | 0,58% | 1.361,00 |
| 28.08.2025 | 160,96 | 162,80 | 160,48 | 161,88 | 0,48% | 13.257,00 |
| 27.08.2025 | 159,02 | 161,44 | 159,02 | 161,10 | 1,37% | 1.226,00 |
| 26.08.2025 | 158,38 | 159,90 | 157,70 | 158,92 | 0,82% | 1.612,00 |
| 25.08.2025 | 158,58 | 159,28 | 155,90 | 157,62 | -0,57% | 1.493,00 |
| 22.08.2025 | 157,40 | 159,94 | 157,40 | 158,52 | 2,02% | 1.953,00 |
| 21.08.2025 | 159,12 | 159,12 | 155,30 | 155,38 | -2,85% | 2.309,00 |
| 20.08.2025 | 154,94 | 159,94 | 154,94 | 159,94 | 1,43% | 2.345,00 |
| 19.08.2025 | 159,18 | 161,72 | 156,68 | 157,68 | 4,88% | 5.576,00 |
| 18.08.2025 | 153,78 | 154,98 | 149,76 | 150,34 | 0,52% | 6.505,00 |
| 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 |