191,030$
-3,91%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 199,12 | 199,26 | 190,26 | 191,03 | -3,91% | 5.434.211,00 |
| 20.02.2025 | 203,83 | 203,97 | 194,83 | 198,81 | -3,11% | 5.859.945,00 |
| 19.02.2025 | 208,19 | 208,39 | 202,77 | 205,19 | -1,48% | 5.605.977,00 |
| 18.02.2025 | 197,70 | 208,35 | 197,70 | 208,28 | 4,12% | 8.724.993,00 |
| 14.02.2025 | 192,00 | 201,33 | 188,75 | 200,03 | -0,92% | 13.989.015,00 |
| 13.02.2025 | 199,16 | 202,41 | 195,35 | 201,88 | 2,62% | 12.308.746,00 |
| 12.02.2025 | 194,00 | 197,33 | 191,82 | 196,73 | 0,63% | 4.136.213,00 |
| 11.02.2025 | 198,15 | 199,18 | 194,40 | 195,49 | -0,46% | 5.543.108,00 |
| 10.02.2025 | 196,50 | 198,74 | 195,50 | 196,40 | 1,27% | 5.101.845,00 |
| 07.02.2025 | 191,23 | 197,66 | 191,00 | 193,94 | 3,51% | 6.330.770,00 |
| 06.02.2025 | 187,71 | 188,97 | 186,38 | 187,37 | 0,28% | 3.587.810,00 |
| 05.02.2025 | 183,94 | 187,11 | 183,05 | 186,85 | 1,88% | 3.806.598,00 |
| 04.02.2025 | 181,31 | 184,90 | 180,93 | 183,40 | 0,33% | 5.479.015,00 |
| 03.02.2025 | 181,55 | 184,24 | 180,12 | 182,79 | -0,88% | 6.426.326,00 |
| 31.01.2025 | 188,83 | 189,16 | 184,37 | 184,42 | -1,60% | 4.809.687,00 |
| 30.01.2025 | 186,04 | 189,14 | 185,65 | 187,42 | 1,08% | 4.423.289,00 |
| 29.01.2025 | 192,94 | 193,01 | 185,06 | 185,42 | -3,90% | 6.754.993,00 |
| 28.01.2025 | 188,66 | 197,74 | 186,57 | 192,94 | 1,92% | 8.608.936,00 |
| 27.01.2025 | 185,09 | 192,43 | 183,56 | 189,30 | 0,85% | 5.835.837,00 |
| 24.01.2025 | 187,83 | 190,93 | 186,87 | 187,70 | 0,20% | 3.069.071,00 |
| 23.01.2025 | 187,02 | 187,75 | 185,04 | 187,32 | -0,20% | 4.804.040,00 |
| 22.01.2025 | 185,28 | 188,97 | 182,57 | 187,70 | 2,28% | 5.430.444,00 |
| 21.01.2025 | 181,09 | 186,15 | 180,53 | 183,51 | 3,61% | 6.393.191,00 |
| 17.01.2025 | 181,12 | 181,35 | 177,00 | 177,11 | -0,03% | 5.500.372,00 |
| 16.01.2025 | 176,00 | 178,95 | 173,58 | 177,17 | 1,71% | 6.635.602,00 |
| 15.01.2025 | 173,33 | 175,95 | 172,79 | 174,19 | 2,12% | 7.705.752,00 |
| 14.01.2025 | 168,30 | 170,66 | 166,40 | 170,58 | 1,64% | 4.914.933,00 |
| 13.01.2025 | 169,77 | 170,53 | 166,21 | 167,82 | -3,23% | 7.402.337,00 |
| 10.01.2025 | 171,80 | 175,24 | 171,19 | 173,42 | 0,34% | 5.727.177,00 |
| 08.01.2025 | 169,38 | 173,11 | 167,26 | 172,83 | -1,53% | 11.015.177,00 |
| 07.01.2025 | 177,52 | 178,17 | 173,18 | 175,51 | -2,22% | 6.492.396,00 |
| 06.01.2025 | 182,35 | 182,79 | 176,65 | 179,50 | -2,05% | 7.109.536,00 |
| 03.01.2025 | 181,26 | 184,80 | 180,41 | 183,25 | 1,39% | 4.277.552,00 |
| 02.01.2025 | 184,50 | 184,63 | 178,82 | 180,74 | -0,67% | 4.540.191,00 |
| 31.12.2024 | 185,38 | 185,81 | 181,26 | 181,96 | -1,22% | 3.270.113,00 |
| 30.12.2024 | 183,81 | 185,61 | 181,90 | 184,20 | -1,06% | 2.737.916,00 |
| 27.12.2024 | 186,37 | 187,01 | 183,20 | 186,18 | -1,23% | 2.911.301,00 |
| 26.12.2024 | 188,51 | 189,48 | 187,63 | 188,50 | -0,53% | 2.114.145,00 |
| 24.12.2024 | 187,94 | 189,51 | 186,65 | 189,51 | 0,69% | 1.470.980,00 |
| 23.12.2024 | 187,30 | 189,52 | 186,50 | 188,22 | 0,77% | 3.897.545,00 |
| 20.12.2024 | 186,58 | 192,86 | 185,01 | 186,78 | -1,36% | 13.346.442,00 |
| 19.12.2024 | 194,44 | 195,30 | 188,50 | 189,36 | 0,32% | 5.488.804,00 |
| 18.12.2024 | 201,00 | 202,00 | 186,54 | 188,76 | -6,20% | 6.397.545,00 |
| 17.12.2024 | 202,33 | 207,24 | 199,00 | 201,24 | -0,62% | 5.429.873,00 |
| 16.12.2024 | 198,15 | 203,00 | 195,50 | 202,50 | 3,02% | 6.086.976,00 |
| 13.12.2024 | 200,25 | 201,25 | 196,18 | 196,56 | -1,77% | 3.848.816,00 |
| 12.12.2024 | 198,55 | 201,70 | 197,76 | 200,11 | 0,45% | 3.286.016,00 |
| 11.12.2024 | 195,32 | 199,43 | 195,32 | 199,21 | 2,22% | 3.376.330,00 |
| 10.12.2024 | 195,76 | 198,22 | 193,87 | 194,88 | 0,21% | 3.492.216,00 |
| 09.12.2024 | 203,50 | 205,11 | 194,07 | 194,47 | -4,18% | 5.073.360,00 |
| 06.12.2024 | 202,58 | 204,58 | 201,31 | 202,95 | 0,71% | 3.959.118,00 |
| 05.12.2024 | 202,00 | 203,75 | 200,79 | 201,52 | -0,38% | 3.390.050,00 |
| 04.12.2024 | 198,23 | 203,39 | 196,30 | 202,29 | 3,05% | 5.430.580,00 |
| 03.12.2024 | 194,04 | 197,88 | 193,43 | 196,30 | 0,62% | 5.162.492,00 |
| 02.12.2024 | 195,12 | 196,16 | 193,26 | 195,09 | 0,61% | 4.649.118,00 |
| 29.11.2024 | 193,13 | 194,61 | 191,73 | 193,91 | 0,90% | 2.086.668,00 |
| 27.11.2024 | 196,86 | 196,96 | 191,38 | 192,19 | -3,03% | 9.251.750,00 |
| 26.11.2024 | 194,72 | 198,61 | 194,32 | 198,20 | 2,59% | 5.721.148,00 |
| 25.11.2024 | 193,98 | 198,08 | 191,59 | 193,19 | 0,79% | 8.691.724,00 |
| 22.11.2024 | 196,31 | 197,01 | 187,60 | 191,68 | -3,61% | 12.644.820,00 |
| 21.11.2024 | 193,10 | 202,00 | 190,27 | 198,85 | 1,22% | 14.867.538,00 |
| 20.11.2024 | 194,78 | 197,46 | 191,97 | 196,45 | 1,24% | 11.057.172,00 |
| 19.11.2024 | 192,60 | 194,52 | 191,52 | 194,03 | 0,32% | 4.756.418,00 |
| 18.11.2024 | 196,50 | 196,69 | 192,87 | 193,41 | -0,04% | 4.466.816,00 |
| 15.11.2024 | 194,72 | 196,25 | 192,79 | 193,50 | -1,87% | 4.408.174,00 |
| 14.11.2024 | 201,05 | 201,58 | 197,02 | 197,20 | -1,98% | 4.857.792,00 |
| 13.11.2024 | 199,64 | 204,27 | 198,66 | 201,18 | 1,09% | 3.929.470,00 |
| 12.11.2024 | 197,88 | 199,66 | 196,99 | 199,01 | -0,02% | 3.702.848,00 |
| 11.11.2024 | 197,83 | 200,35 | 196,85 | 199,05 | 1,71% | 3.760.964,00 |
| 08.11.2024 | 194,50 | 196,61 | 192,13 | 195,70 | 1,14% | 4.116.550,00 |
| 07.11.2024 | 189,30 | 193,61 | 188,11 | 193,50 | 0,47% | 4.210.648,00 |
| 06.11.2024 | 189,00 | 193,10 | 188,00 | 192,59 | 5,16% | 5.031.460,00 |
| 05.11.2024 | 182,25 | 184,25 | 181,10 | 183,15 | 1,43% | 2.707.480,00 |
| 04.11.2024 | 180,33 | 181,94 | 178,00 | 180,56 | -0,42% | 3.064.824,00 |
| 01.11.2024 | 179,52 | 182,88 | 178,55 | 181,32 | 0,64% | 5.852.550,00 |
| 31.10.2024 | 182,34 | 184,69 | 179,10 | 180,16 | 0,23% | 4.063.962,00 |
| 30.10.2024 | 182,17 | 183,94 | 179,34 | 179,76 | -1,61% | 2.940.410,00 |
| 29.10.2024 | 180,88 | 183,74 | 178,90 | 182,70 | 0,84% | 4.410.280,00 |
| 28.10.2024 | 184,00 | 184,46 | 180,72 | 181,18 | -1,12% | 3.127.344,00 |
| 25.10.2024 | 183,87 | 186,20 | 182,87 | 183,22 | 0,51% | 2.694.346,00 |
| 24.10.2024 | 180,35 | 183,26 | 180,08 | 182,29 | 1,78% | 2.969.736,00 |
| 23.10.2024 | 186,78 | 187,07 | 178,79 | 179,10 | -4,76% | 5.402.252,00 |
| 22.10.2024 | 187,36 | 189,63 | 185,66 | 188,05 | -0,61% | 3.167.442,00 |
| 21.10.2024 | 187,49 | 192,00 | 186,52 | 189,21 | 0,96% | 4.362.502,00 |
| 18.10.2024 | 186,61 | 188,00 | 186,32 | 187,41 | -0,35% | 2.899.926,00 |
| 17.10.2024 | 186,00 | 189,87 | 185,16 | 188,08 | 0,78% | 3.095.228,00 |
| 16.10.2024 | 187,22 | 187,27 | 183,70 | 186,62 | -0,32% | 6.166.874,00 |
| 15.10.2024 | 186,52 | 188,16 | 185,01 | 187,22 | 0,14% | 7.457.928,00 |
| 14.10.2024 | 188,50 | 188,57 | 184,90 | 186,96 | 0,19% | 2.989.762,00 |
| 11.10.2024 | 184,51 | 189,16 | 184,48 | 186,60 | 1,03% | 4.596.038,00 |
| 10.10.2024 | 180,00 | 184,90 | 180,00 | 184,70 | 1,80% | 4.452.386,00 |
| 09.10.2024 | 177,57 | 181,78 | 177,50 | 181,44 | 2,18% | 4.918.456,00 |
| 08.10.2024 | 172,70 | 178,50 | 172,50 | 177,57 | 5,09% | 6.637.000,00 |
| 07.10.2024 | 170,31 | 172,78 | 168,41 | 168,97 | -1,29% | 4.799.128,00 |
| 04.10.2024 | 171,00 | 171,48 | 167,80 | 171,18 | 1,91% | 4.074.118,00 |
| 03.10.2024 | 164,98 | 168,35 | 164,46 | 167,97 | 1,15% | 4.020.694,00 |
| 02.10.2024 | 165,27 | 168,81 | 164,27 | 166,07 | 0,86% | 4.105.222,00 |
| 01.10.2024 | 170,80 | 170,89 | 164,13 | 164,65 | -3,66% | 5.405.958,00 |
| 30.09.2024 | 167,59 | 171,72 | 167,50 | 170,90 | 1,80% | 5.140.798,00 |
| 27.09.2024 | 169,44 | 169,98 | 167,25 | 167,88 | -0,88% | 3.519.162,00 |