316,025€
0,45%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 317,95 | 326,15 | 314,00 | 324,35 | 3,10% | 2.485,00 |
| 18.09.2026 | 326,80 | 327,95 | 311,45 | 314,60 | -4,20% | 2.524,00 |
| 17.09.2026 | 330,10 | 333,05 | 316,40 | 328,40 | -0,14% | 11.519,00 |
| 16.09.2026 | 325,10 | 330,95 | 321,35 | 328,85 | 1,87% | 4.586,00 |
| 15.09.2026 | 322,15 | 325,00 | 317,80 | 322,80 | -0,06% | 5.864,00 |
| 14.09.2026 | 292,60 | 324,00 | 292,60 | 323,00 | 13,67% | 8.687,00 |
| 11.09.2026 | 295,00 | 295,80 | 282,60 | 284,15 | -3,53% | 1.513,00 |
| 10.09.2026 | 289,25 | 294,55 | 284,55 | 294,55 | 2,51% | 2.177,00 |
| 09.09.2026 | 288,65 | 291,65 | 286,90 | 287,35 | -0,36% | 2.836,00 |
| 08.09.2026 | 285,55 | 288,40 | 281,85 | 288,40 | 0,40% | 2.317,00 |
| 07.09.2026 | 288,15 | 290,20 | 284,25 | 287,25 | 0,97% | 3.804,00 |
| 04.09.2026 | 285,35 | 291,55 | 283,45 | 284,50 | 0,21% | 2.762,00 |
| 03.09.2026 | 284,05 | 287,60 | 278,40 | 283,90 | -0,87% | 6.312,00 |
| 02.09.2026 | 311,00 | 311,80 | 283,15 | 286,40 | -7,98% | 5.759,00 |
| 01.09.2026 | 330,00 | 330,30 | 310,00 | 311,25 | -3,58% | 3.422,00 |
| 31.08.2026 | 320,55 | 330,20 | 317,20 | 322,80 | 0,45% | 2.423,00 |
| 28.08.2026 | 329,15 | 334,40 | 307,10 | 321,35 | -0,83% | 3.099,00 |
| 27.08.2026 | 302,05 | 325,70 | 301,55 | 324,05 | 11,65% | 2.876,00 |
| 26.08.2026 | 288,80 | 292,70 | 280,45 | 290,25 | -2,01% | 3.511,00 |
| 25.08.2026 | 302,00 | 304,00 | 294,95 | 296,20 | -1,50% | 3.335,00 |
| 24.08.2026 | 305,90 | 307,75 | 298,00 | 300,70 | -0,66% | 3.066,00 |
| 21.08.2026 | 298,75 | 302,70 | 297,60 | 302,70 | 0,35% | 1.898,00 |
| 20.08.2026 | 308,35 | 308,50 | 295,25 | 301,65 | -2,01% | 5.395,00 |
| 19.08.2026 | 322,70 | 324,00 | 301,65 | 307,85 | -3,50% | 4.584,00 |
| 18.08.2026 | 323,60 | 325,55 | 318,50 | 319,00 | -2,49% | 2.693,00 |
| 17.08.2026 | 330,70 | 332,45 | 322,15 | 327,15 | -1,43% | 2.664,00 |
| 14.08.2026 | 343,00 | 346,50 | 331,90 | 331,90 | -2,07% | 3.113,00 |
| 13.08.2026 | 335,85 | 345,10 | 335,25 | 338,90 | 1,86% | 8.422,00 |
| 12.08.2026 | 332,85 | 333,95 | 326,75 | 332,70 | 0,39% | 7.106,00 |
| 11.08.2026 | 333,25 | 335,85 | 326,75 | 331,40 | 0,45% | 5.559,00 |
| 10.08.2026 | 316,85 | 330,65 | 314,35 | 329,90 | 4,83% | 2.869,00 |
| 07.08.2026 | 316,45 | 323,10 | 312,45 | 314,70 | 1,71% | 4.877,00 |
| 06.08.2026 | 315,05 | 317,50 | 301,80 | 309,40 | -1,75% | 8.610,00 |
| 05.08.2026 | 320,75 | 331,10 | 314,90 | 314,90 | 0,69% | 5.236,00 |
| 04.08.2026 | 303,90 | 316,10 | 301,85 | 312,75 | 6,58% | 5.222,00 |
| 03.08.2026 | 291,75 | 300,35 | 288,70 | 293,45 | 3,36% | 7.553,00 |
| 31.07.2026 | 283,40 | 290,70 | 280,05 | 283,90 | 2,12% | 4.990,00 |
| 30.07.2026 | 279,85 | 282,70 | 273,15 | 278,00 | 0,32% | 6.311,00 |
| 29.07.2026 | 280,80 | 283,85 | 274,50 | 277,10 | -1,28% | 4.769,00 |
| 28.07.2026 | 279,00 | 281,90 | 271,40 | 280,70 | -2,26% | 9.652,00 |
| 27.07.2026 | 287,25 | 291,00 | 284,20 | 287,20 | 0,44% | 1.778,00 |
| 24.07.2026 | 284,35 | 291,25 | 284,35 | 285,95 | 0,14% | 2.183,00 |
| 23.07.2026 | 294,30 | 297,55 | 283,50 | 285,55 | -2,76% | 4.275,00 |
| 22.07.2026 | 302,35 | 303,60 | 289,70 | 293,65 | -0,59% | 8.801,00 |
| 21.07.2026 | 306,55 | 310,90 | 293,45 | 295,40 | -6,04% | 5.561,00 |
| 20.07.2026 | 313,25 | 320,00 | 312,40 | 314,40 | -0,69% | 2.969,00 |
| 17.07.2026 | 305,35 | 320,35 | 303,15 | 316,60 | 1,44% | 7.890,00 |
| 16.07.2026 | 308,50 | 314,25 | 306,75 | 312,10 | 0,84% | 4.227,00 |
| 15.07.2026 | 310,15 | 317,10 | 309,00 | 309,50 | 0,52% | 5.352,00 |
| 14.07.2026 | 290,15 | 307,90 | 283,30 | 307,90 | 6,98% | 6.312,00 |
| 13.07.2026 | 286,25 | 287,95 | 277,10 | 287,80 | 0,77% | 5.169,00 |
| 10.07.2026 | 294,60 | 298,20 | 284,60 | 285,60 | -1,42% | 6.283,00 |
| 09.07.2026 | 282,35 | 290,15 | 274,40 | 289,70 | 4,10% | 56.124,00 |
| 08.07.2026 | 292,80 | 294,85 | 276,95 | 278,30 | -8,39% | 15.409,00 |
| 07.07.2026 | 314,70 | 320,00 | 301,35 | 303,80 | -3,62% | 6.821,00 |
| 06.07.2026 | 304,80 | 320,00 | 295,65 | 315,20 | 4,20% | 6.763,00 |
| 03.07.2026 | 305,50 | 310,00 | 299,25 | 302,50 | -1,00% | 4.620,00 |
| 02.07.2026 | 308,05 | 311,50 | 302,40 | 305,55 | -2,26% | 6.497,00 |
| 01.07.2026 | 298,50 | 312,65 | 298,50 | 312,60 | 5,48% | 6.387,00 |
| 30.06.2026 | 291,85 | 298,70 | 284,05 | 296,35 | 3,08% | 5.205,00 |
| 29.06.2026 | 267,70 | 289,10 | 266,70 | 287,50 | 9,71% | 9.682,00 |
| 26.06.2026 | 257,10 | 262,05 | 255,00 | 262,05 | 1,79% | 3.674,00 |
| 25.06.2026 | 249,65 | 258,75 | 248,65 | 257,45 | 1,86% | 9.230,00 |
| 24.06.2026 | 255,75 | 256,00 | 251,45 | 252,75 | -0,71% | 5.427,00 |
| 23.06.2026 | 250,75 | 255,60 | 247,60 | 254,55 | 0,73% | 4.554,00 |
| 22.06.2026 | 251,20 | 258,25 | 248,60 | 252,70 | 1,24% | 8.007,00 |
| 19.06.2026 | 250,00 | 251,75 | 247,35 | 249,60 | 1,55% | 2.128,00 |
| 18.06.2026 | 245,30 | 251,35 | 241,05 | 245,80 | 1,65% | 6.342,00 |
| 17.06.2026 | 241,05 | 242,95 | 239,55 | 241,80 | 0,00% | 3.712,00 |
| 16.06.2026 | 245,40 | 245,80 | 238,30 | 241,80 | -0,94% | 2.924,00 |
| 15.06.2026 | 245,55 | 246,50 | 236,35 | 244,10 | 1,35% | 4.166,00 |
| 12.06.2026 | 239,65 | 242,55 | 235,40 | 240,85 | 1,97% | 6.527,00 |
| 11.06.2026 | 227,45 | 236,20 | 224,45 | 236,20 | 3,76% | 7.316,00 |
| 10.06.2026 | 224,35 | 230,35 | 218,90 | 227,65 | 2,66% | 9.712,00 |
| 09.06.2026 | 230,50 | 230,65 | 221,75 | 221,75 | -4,31% | 4.851,00 |
| 08.06.2026 | 235,00 | 237,25 | 229,80 | 231,75 | -3,11% | 7.132,00 |
| 05.06.2026 | 237,95 | 241,05 | 236,70 | 239,20 | 2,49% | 5.489,00 |
| 04.06.2026 | 238,15 | 239,50 | 229,95 | 233,40 | -4,97% | 17.617,00 |
| 03.06.2026 | 245,70 | 253,65 | 238,50 | 245,60 | -2,23% | 18.328,00 |
| 02.06.2026 | 256,70 | 257,95 | 244,45 | 251,20 | -0,65% | 12.004,00 |
| 01.06.2026 | 244,20 | 253,40 | 242,80 | 252,85 | 9,08% | 9.642,00 |
| 29.05.2026 | 223,10 | 234,15 | 219,45 | 231,80 | 5,29% | 5.908,00 |
| 28.05.2026 | 215,85 | 220,40 | 213,25 | 220,15 | 3,16% | 54.514,00 |
| 27.05.2026 | 215,85 | 216,90 | 209,35 | 213,40 | -4,35% | 8.791,00 |
| 26.05.2026 | 226,15 | 226,15 | 216,00 | 223,10 | -1,76% | 2.829,00 |
| 25.05.2026 | 230,95 | 230,95 | 225,45 | 227,10 | 1,72% | 2.106,00 |
| 22.05.2026 | 218,90 | 223,25 | 215,25 | 223,25 | 3,38% | 3.269,00 |
| 21.05.2026 | 211,30 | 217,00 | 207,65 | 215,95 | 0,96% | 6.833,00 |
| 20.05.2026 | 206,15 | 213,90 | 201,70 | 213,90 | 1,59% | 3.920,00 |
| 19.05.2026 | 212,80 | 214,45 | 209,90 | 210,55 | 0,00% | 5.234,00 |
| 18.05.2026 | 207,60 | 212,30 | 202,35 | 210,55 | 2,21% | 8.559,00 |
| 15.05.2026 | 202,95 | 206,45 | 198,68 | 206,00 | 0,88% | 11.424,00 |
| 14.05.2026 | 192,60 | 204,20 | 192,58 | 204,20 | 9,47% | 6.072,00 |
| 13.05.2026 | 182,00 | 187,62 | 180,76 | 186,54 | 2,34% | 12.085,00 |
| 12.05.2026 | 180,20 | 183,86 | 179,78 | 182,28 | 1,91% | 6.791,00 |
| 11.05.2026 | 174,84 | 178,86 | 174,26 | 178,86 | 3,39% | 3.565,00 |
| 08.05.2026 | 167,48 | 173,00 | 164,46 | 173,00 | 3,38% | 4.738,00 |
| 07.05.2026 | 159,12 | 168,84 | 159,08 | 167,34 | 7,61% | 7.529,00 |
| 06.05.2026 | 156,04 | 156,86 | 152,92 | 155,50 | -1,02% | 3.676,00 |
| 05.05.2026 | 158,86 | 159,90 | 154,94 | 157,10 | -1,21% | 1.700,00 |