211,370$
-0,85%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 209,87 | 213,41 | 207,35 | 211,37 | -0,85% | 5.293.772,00 |
| 05.11.2025 | 215,20 | 215,60 | 212,42 | 213,18 | -0,62% | 4.163.993,00 |
| 04.11.2025 | 215,72 | 218,00 | 212,35 | 214,52 | -2,15% | 6.129.622,00 |
| 03.11.2025 | 219,97 | 220,47 | 215,33 | 219,23 | -0,46% | 4.609.758,00 |
| 31.10.2025 | 219,94 | 221,17 | 217,75 | 220,24 | 0,90% | 3.723.364,00 |
| 30.10.2025 | 217,54 | 221,27 | 216,61 | 218,27 | 0,51% | 3.694.110,00 |
| 29.10.2025 | 219,31 | 219,81 | 216,00 | 217,16 | -1,91% | 4.191.691,00 |
| 28.10.2025 | 221,18 | 223,61 | 219,68 | 221,38 | 0,49% | 4.459.558,00 |
| 27.10.2025 | 219,79 | 221,09 | 218,00 | 220,29 | 1,46% | 4.935.207,00 |
| 24.10.2025 | 217,00 | 218,23 | 215,87 | 217,11 | 0,97% | 3.050.830,00 |
| 23.10.2025 | 212,05 | 216,51 | 211,62 | 215,02 | 1,22% | 3.840.942,00 |
| 22.10.2025 | 214,00 | 215,17 | 210,99 | 212,42 | -0,92% | 4.452.176,00 |
| 21.10.2025 | 212,04 | 215,09 | 211,19 | 214,40 | 1,22% | 3.680.088,00 |
| 20.10.2025 | 209,55 | 212,61 | 209,53 | 211,82 | 1,89% | 3.881.640,00 |
| 17.10.2025 | 204,09 | 208,98 | 203,62 | 207,89 | 1,16% | 4.299.481,00 |
| 16.10.2025 | 208,00 | 210,44 | 204,63 | 205,51 | -0,58% | 3.526.115,00 |
| 15.10.2025 | 208,08 | 210,60 | 203,38 | 206,70 | -0,41% | 4.692.934,00 |
| 14.10.2025 | 209,77 | 210,80 | 206,70 | 207,56 | -2,68% | 4.114.167,00 |
| 13.10.2025 | 213,42 | 214,72 | 211,69 | 213,28 | 2,27% | 4.304.736,00 |
| 10.10.2025 | 216,00 | 217,29 | 208,31 | 208,55 | -3,08% | 4.937.919,00 |
| 09.10.2025 | 217,00 | 217,75 | 214,19 | 215,17 | -1,20% | 4.410.836,00 |
| 08.10.2025 | 212,60 | 217,94 | 212,26 | 217,79 | 3,20% | 4.976.403,00 |
| 07.10.2025 | 213,23 | 214,02 | 208,32 | 211,04 | -0,72% | 4.723.518,00 |
| 06.10.2025 | 209,37 | 213,85 | 209,13 | 212,58 | 1,57% | 6.534.258,00 |
| 02.10.2025 | 208,49 | 209,90 | 205,44 | 209,30 | 1,21% | 4.797.858,00 |
| 01.10.2025 | 202,16 | 207,19 | 200,88 | 206,80 | 1,56% | 5.481.935,00 |
| 30.09.2025 | 203,62 | 206,07 | 201,92 | 203,62 | -0,17% | 4.144.486,00 |
| 29.09.2025 | 203,00 | 204,74 | 202,60 | 203,96 | 0,79% | 5.129.074,00 |
| 26.09.2025 | 201,48 | 203,55 | 200,62 | 202,37 | 0,08% | 5.037.253,00 |
| 25.09.2025 | 200,00 | 203,84 | 197,69 | 202,21 | 0,75% | 7.172.150,00 |
| 24.09.2025 | 202,67 | 205,00 | 200,22 | 200,70 | -1,25% | 4.800.842,00 |
| 23.09.2025 | 207,16 | 208,49 | 202,25 | 203,25 | -2,37% | 6.769.496,00 |
| 22.09.2025 | 206,89 | 209,51 | 205,67 | 208,18 | 0,00% | 5.270.027,00 |
| 19.09.2025 | 206,41 | 209,02 | 205,52 | 208,19 | 1,22% | 8.559.639,00 |
| 18.09.2025 | 204,60 | 207,03 | 204,27 | 205,68 | 1,26% | 5.199.077,00 |
| 17.09.2025 | 203,00 | 204,51 | 200,33 | 203,12 | 0,88% | 4.760.659,00 |
| 16.09.2025 | 201,50 | 202,12 | 198,76 | 201,34 | 0,03% | 5.158.700,00 |
| 15.09.2025 | 198,05 | 202,11 | 197,37 | 201,28 | 2,54% | 5.771.067,00 |
| 12.09.2025 | 197,18 | 199,95 | 196,16 | 196,29 | -1,03% | 4.097.881,00 |
| 11.09.2025 | 198,00 | 200,80 | 197,72 | 198,33 | 0,51% | 4.187.635,00 |
| 10.09.2025 | 197,84 | 202,72 | 195,70 | 197,33 | -0,11% | 6.190.889,00 |
| 09.09.2025 | 197,69 | 198,13 | 195,77 | 197,55 | 0,09% | 3.929.072,00 |
| 08.09.2025 | 195,19 | 197,90 | 194,79 | 197,38 | 1,50% | 5.257.504,00 |
| 05.09.2025 | 193,60 | 196,34 | 191,85 | 194,46 | 1,10% | 5.388.251,00 |
| 04.09.2025 | 191,53 | 194,48 | 188,75 | 192,35 | 0,43% | 5.813.500,00 |
| 03.09.2025 | 188,95 | 192,35 | 188,05 | 191,53 | 0,53% | 5.339.910,00 |
| 02.09.2025 | 187,26 | 191,59 | 186,35 | 190,52 | 0,00% | 6.914.077,00 |
| 29.08.2025 | 191,37 | 192,79 | 190,03 | 190,52 | -0,26% | 5.195.150,00 |
| 28.08.2025 | 187,44 | 191,57 | 187,20 | 191,02 | 1,82% | 5.996.304,00 |
| 27.08.2025 | 185,00 | 188,21 | 184,69 | 187,61 | 1,83% | 5.948.364,00 |
| 26.08.2025 | 184,22 | 186,66 | 183,99 | 184,23 | -0,17% | 8.202.630,00 |
| 25.08.2025 | 185,18 | 186,07 | 181,91 | 184,55 | -0,72% | 5.742.188,00 |
| 22.08.2025 | 183,65 | 187,11 | 182,94 | 185,88 | 1,40% | 6.795.376,00 |
| 21.08.2025 | 184,12 | 184,35 | 180,02 | 183,32 | -0,60% | 8.150.923,00 |
| 20.08.2025 | 181,93 | 187,65 | 181,47 | 184,43 | 1,58% | 13.566.788,00 |
| 19.08.2025 | 187,81 | 189,00 | 180,71 | 181,56 | 3,06% | 27.725.212,00 |
| 18.08.2025 | 178,05 | 178,19 | 174,69 | 176,17 | -0,52% | 14.854.624,00 |
| 15.08.2025 | 174,36 | 177,36 | 173,50 | 177,09 | 2,04% | 9.428.546,00 |
| 14.08.2025 | 177,00 | 177,85 | 173,46 | 173,55 | -1,87% | 8.720.527,00 |
| 13.08.2025 | 180,15 | 180,39 | 175,78 | 176,86 | 0,83% | 11.862.334,00 |
| 12.08.2025 | 171,22 | 175,58 | 170,25 | 175,40 | 4,30% | 11.440.559,00 |
| 11.08.2025 | 167,20 | 170,90 | 166,21 | 168,17 | 0,66% | 10.206.321,00 |
| 08.08.2025 | 168,89 | 170,46 | 166,56 | 167,06 | -0,62% | 9.775.435,00 |
| 07.08.2025 | 173,50 | 173,50 | 165,21 | 168,10 | -2,77% | 14.509.792,00 |
| 06.08.2025 | 169,25 | 173,63 | 168,40 | 172,89 | 2,25% | 9.729.685,00 |
| 05.08.2025 | 171,50 | 171,68 | 168,18 | 169,09 | -1,12% | 8.468.502,00 |
| 04.08.2025 | 174,48 | 174,48 | 170,05 | 171,00 | -1,09% | 11.123.242,00 |
| 01.08.2025 | 173,13 | 176,03 | 168,36 | 172,88 | -0,41% | 16.136.813,00 |
| 31.07.2025 | 183,91 | 183,94 | 172,93 | 173,60 | -5,15% | 29.696.135,00 |
| 30.07.2025 | 180,27 | 186,12 | 176,56 | 183,03 | -5,58% | 42.118.711,00 |
| 29.07.2025 | 206,00 | 210,39 | 193,10 | 193,84 | -5,21% | 13.580.487,00 |
| 28.07.2025 | 203,77 | 204,95 | 202,51 | 204,50 | 0,61% | 2.128.356,00 |
| 25.07.2025 | 201,33 | 205,27 | 200,65 | 203,27 | 1,05% | 3.452.133,00 |
| 24.07.2025 | 199,00 | 201,45 | 198,43 | 201,16 | 0,97% | 2.868.932,00 |
| 23.07.2025 | 197,83 | 199,90 | 194,77 | 199,22 | 1,27% | 3.019.244,00 |
| 22.07.2025 | 199,89 | 201,43 | 196,31 | 196,73 | -1,58% | 3.640.070,00 |
| 21.07.2025 | 195,94 | 203,20 | 194,60 | 199,88 | 2,09% | 7.626.527,00 |
| 18.07.2025 | 197,12 | 197,44 | 194,78 | 195,78 | -0,25% | 2.950.307,00 |
| 17.07.2025 | 193,19 | 197,60 | 193,08 | 196,28 | 1,92% | 4.284.681,00 |
| 16.07.2025 | 192,95 | 193,88 | 190,70 | 192,59 | 0,18% | 3.097.162,00 |
| 15.07.2025 | 190,71 | 193,52 | 190,20 | 192,25 | 0,80% | 3.934.071,00 |
| 14.07.2025 | 186,88 | 191,44 | 186,00 | 190,72 | 1,78% | 5.038.655,00 |
| 11.07.2025 | 192,91 | 193,00 | 186,70 | 187,39 | -2,44% | 7.324.332,00 |
| 10.07.2025 | 204,03 | 205,00 | 191,17 | 192,07 | -6,79% | 9.172.732,00 |
| 09.07.2025 | 204,80 | 206,18 | 202,43 | 206,06 | 1,01% | 3.078.233,00 |
| 08.07.2025 | 202,00 | 204,51 | 200,69 | 203,99 | 1,28% | 3.396.702,00 |
| 07.07.2025 | 200,89 | 202,19 | 199,67 | 201,42 | -0,20% | 3.436.403,00 |
| 03.07.2025 | 197,86 | 202,98 | 197,86 | 201,82 | 2,46% | 2.561.725,00 |
| 02.07.2025 | 196,44 | 197,92 | 194,91 | 196,97 | -0,31% | 3.367.163,00 |
| 01.07.2025 | 203,97 | 204,35 | 195,08 | 197,58 | -3,45% | 6.840.597,00 |
| 30.06.2025 | 201,24 | 204,91 | 201,02 | 204,64 | 2,03% | 4.350.789,00 |
| 27.06.2025 | 202,34 | 203,26 | 198,75 | 200,57 | -0,87% | 5.346.395,00 |
| 26.06.2025 | 204,59 | 206,74 | 201,54 | 202,34 | -0,96% | 5.264.863,00 |
| 25.06.2025 | 202,80 | 204,81 | 202,48 | 204,30 | 1,29% | 3.242.332,00 |
| 24.06.2025 | 204,00 | 204,80 | 201,42 | 201,69 | -0,80% | 4.951.793,00 |
| 23.06.2025 | 199,56 | 203,87 | 196,00 | 203,32 | 2,05% | 4.478.798,00 |
| 20.06.2025 | 201,05 | 201,05 | 197,71 | 199,24 | -0,27% | 8.289.229,00 |
| 18.06.2025 | 202,29 | 202,88 | 198,88 | 199,78 | -1,12% | 3.324.502,00 |
| 17.06.2025 | 197,99 | 202,75 | 197,50 | 202,05 | 1,99% | 4.132.887,00 |
| 16.06.2025 | 196,85 | 199,74 | 196,85 | 198,11 | 0,94% | 4.137.994,00 |