290,325€
2,26%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 291,75 | 300,35 | 291,60 | 297,95 | 4,95% | 4.061,00 |
| 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 |
| 04.05.2026 | 154,84 | 159,70 | 153,90 | 159,02 | 4,85% | 6.320,00 |
| 30.04.2026 | 153,82 | 154,64 | 148,30 | 151,66 | -0,94% | 3.016,00 |
| 29.04.2026 | 154,52 | 154,80 | 152,46 | 153,10 | -1,54% | 980,00 |
| 28.04.2026 | 156,42 | 158,20 | 155,50 | 155,50 | -0,47% | 2.705,00 |
| 27.04.2026 | 151,76 | 156,30 | 150,44 | 156,24 | 4,75% | 3.089,00 |
| 24.04.2026 | 148,46 | 149,80 | 148,46 | 149,16 | 0,89% | 1.858,00 |
| 23.04.2026 | 151,46 | 152,92 | 146,24 | 147,84 | -3,07% | 5.130,00 |
| 22.04.2026 | 149,96 | 152,84 | 149,58 | 152,52 | 1,90% | 2.649,00 |
| 21.04.2026 | 145,00 | 150,50 | 144,86 | 149,68 | 5,14% | 2.946,00 |
| 20.04.2026 | 142,20 | 144,28 | 141,44 | 142,36 | 0,20% | 2.830,00 |
| 17.04.2026 | 142,04 | 144,24 | 141,68 | 142,08 | 0,00% | 3.962,00 |
| 16.04.2026 | 140,16 | 144,26 | 139,46 | 142,08 | 2,97% | 2.805,00 |
| 15.04.2026 | 136,70 | 139,80 | 136,44 | 137,98 | 1,29% | 2.975,00 |
| 14.04.2026 | 137,86 | 140,02 | 136,04 | 136,22 | -0,19% | 6.051,00 |
| 13.04.2026 | 132,46 | 137,06 | 132,40 | 136,48 | 3,43% | 3.672,00 |
| 10.04.2026 | 143,58 | 147,28 | 129,26 | 131,96 | -7,68% | 8.697,00 |
| 09.04.2026 | 149,34 | 149,34 | 142,34 | 142,94 | -3,96% | 1.696,00 |
| 08.04.2026 | 149,12 | 152,30 | 148,14 | 148,84 | 6,66% | 8.682,00 |
| 07.04.2026 | 139,96 | 141,32 | 138,70 | 139,54 | -0,53% | 3.236,00 |
| 02.04.2026 | 137,74 | 140,58 | 137,16 | 140,28 | 1,45% | 2.174,00 |
| 01.04.2026 | 140,48 | 140,98 | 136,50 | 138,28 | 0,49% | 5.464,00 |
| 31.03.2026 | 135,60 | 137,60 | 135,52 | 137,60 | -0,55% | 2.966,00 |
| 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 |