141,510€
0,45%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 141,23 | 142,09 | 137,78 | 140,24 | -0,45% | 11.594,00 |
| 05.03.2026 | 136,85 | 141,91 | 135,78 | 140,88 | 2,61% | 5.335,00 |
| 04.03.2026 | 133,84 | 137,88 | 133,18 | 137,30 | 2,20% | 8.259,00 |
| 03.03.2026 | 127,34 | 135,28 | 126,97 | 134,34 | 4,33% | 10.547,00 |
| 02.03.2026 | 124,78 | 129,64 | 124,02 | 128,76 | 2,53% | 10.601,00 |
| 27.02.2026 | 126,00 | 127,32 | 121,79 | 125,58 | -0,86% | 11.894,00 |
| 26.02.2026 | 122,71 | 128,18 | 122,30 | 126,67 | 3,22% | 8.725,00 |
| 25.02.2026 | 120,00 | 123,10 | 119,15 | 122,72 | 1,49% | 7.764,00 |
| 24.02.2026 | 122,76 | 125,33 | 118,50 | 120,92 | -0,60% | 10.534,00 |
| 23.02.2026 | 124,98 | 127,83 | 121,64 | 121,65 | -3,54% | 13.272,00 |
| 20.02.2026 | 128,80 | 134,28 | 125,97 | 126,12 | -1,58% | 11.506,00 |
| 19.02.2026 | 129,88 | 130,40 | 125,92 | 128,15 | -1,10% | 14.254,00 |
| 18.02.2026 | 128,28 | 131,46 | 124,85 | 129,57 | -5,92% | 42.393,00 |
| 17.02.2026 | 140,78 | 141,13 | 135,53 | 137,72 | -2,71% | 9.963,00 |
| 16.02.2026 | 141,00 | 143,50 | 138,02 | 141,55 | 0,96% | 13.581,00 |
| 13.02.2026 | 136,88 | 143,53 | 136,88 | 140,20 | 2,95% | 4.537,00 |
| 12.02.2026 | 140,20 | 141,52 | 133,16 | 136,18 | -2,20% | 5.367,00 |
| 11.02.2026 | 141,54 | 142,50 | 137,92 | 139,25 | 0,16% | 7.458,00 |
| 10.02.2026 | 140,28 | 142,52 | 138,31 | 139,03 | -0,38% | 8.934,00 |
| 09.02.2026 | 135,44 | 139,98 | 131,53 | 139,56 | 3,88% | 10.252,00 |
| 06.02.2026 | 131,00 | 135,54 | 128,49 | 134,35 | 2,31% | 15.817,00 |
| 05.02.2026 | 141,53 | 142,52 | 130,76 | 131,32 | -7,27% | 11.003,00 |
| 04.02.2026 | 141,02 | 141,72 | 135,10 | 141,62 | 0,71% | 6.194,00 |
| 03.02.2026 | 149,05 | 149,92 | 138,32 | 140,62 | -5,63% | 8.337,00 |
| 02.02.2026 | 148,03 | 150,54 | 147,32 | 149,01 | -0,28% | 6.955,00 |
| 30.01.2026 | 147,02 | 149,88 | 145,41 | 149,43 | 2,03% | 6.447,00 |
| 29.01.2026 | 153,43 | 154,29 | 143,76 | 146,46 | -4,91% | 9.925,00 |
| 28.01.2026 | 154,00 | 156,14 | 153,08 | 154,02 | 0,46% | 3.312,00 |
| 27.01.2026 | 156,40 | 158,67 | 152,52 | 153,31 | -1,19% | 5.519,00 |
| 26.01.2026 | 152,48 | 156,14 | 151,44 | 155,16 | 1,75% | 8.385,00 |
| 23.01.2026 | 155,52 | 157,23 | 152,11 | 152,49 | -1,55% | 2.926,00 |
| 22.01.2026 | 155,74 | 156,61 | 154,06 | 154,89 | -0,28% | 7.351,00 |
| 21.01.2026 | 157,50 | 157,90 | 152,82 | 155,33 | -1,23% | 7.790,00 |
| 20.01.2026 | 158,38 | 160,48 | 155,52 | 157,26 | -0,98% | 3.774,00 |
| 19.01.2026 | 158,00 | 161,11 | 158,00 | 158,82 | -2,25% | 8.131,00 |
| 16.01.2026 | 162,34 | 163,30 | 159,37 | 162,47 | 0,21% | 3.584,00 |
| 15.01.2026 | 164,24 | 167,25 | 160,70 | 162,13 | -0,48% | 3.420,00 |
| 14.01.2026 | 164,04 | 165,07 | 158,02 | 162,92 | -0,31% | 5.198,00 |
| 13.01.2026 | 162,04 | 165,87 | 160,88 | 163,42 | 0,89% | 6.804,00 |
| 12.01.2026 | 161,40 | 162,52 | 159,68 | 161,98 | -0,69% | 4.523,00 |
| 09.01.2026 | 164,10 | 164,92 | 161,50 | 163,10 | -1,01% | 5.198,00 |
| 08.01.2026 | 165,52 | 166,14 | 162,32 | 164,76 | -0,83% | 4.940,00 |
| 07.01.2026 | 159,60 | 167,88 | 158,60 | 166,14 | 4,78% | 6.335,00 |
| 06.01.2026 | 155,18 | 159,00 | 155,10 | 158,56 | 2,01% | 3.809,00 |
| 05.01.2026 | 155,02 | 158,88 | 154,00 | 155,44 | 1,53% | 7.530,00 |
| 02.01.2026 | 158,22 | 159,88 | 151,38 | 153,10 | -3,93% | 3.689,00 |
| 30.12.2025 | 158,86 | 161,68 | 158,22 | 159,36 | 0,35% | 1.238,00 |
| 29.12.2025 | 159,90 | 160,66 | 158,34 | 158,80 | -0,50% | 3.957,00 |
| 23.12.2025 | 161,16 | 162,00 | 159,24 | 159,60 | -0,87% | 2.677,00 |
| 22.12.2025 | 160,02 | 161,90 | 158,98 | 161,00 | 0,88% | 3.171,00 |
| 19.12.2025 | 158,56 | 163,30 | 158,34 | 159,60 | 0,63% | 9.177,00 |
| 18.12.2025 | 156,22 | 159,06 | 156,08 | 158,60 | 1,19% | 5.513,00 |
| 17.12.2025 | 159,90 | 161,72 | 156,74 | 156,74 | -1,56% | 1.753,00 |
| 16.12.2025 | 157,64 | 159,72 | 155,42 | 159,22 | 0,76% | 4.239,00 |
| 15.12.2025 | 163,86 | 164,18 | 158,02 | 158,02 | -3,13% | 3.582,00 |
| 12.12.2025 | 162,92 | 164,32 | 160,98 | 163,12 | 0,59% | 2.361,00 |
| 11.12.2025 | 163,48 | 164,26 | 160,70 | 162,16 | -1,55% | 3.596,00 |
| 10.12.2025 | 167,28 | 168,22 | 164,72 | 164,72 | -1,48% | 3.371,00 |
| 09.12.2025 | 167,36 | 168,98 | 166,22 | 167,20 | -0,38% | 2.788,00 |
| 08.12.2025 | 170,02 | 171,38 | 167,06 | 167,84 | -1,40% | 3.783,00 |
| 05.12.2025 | 168,22 | 171,34 | 168,00 | 170,22 | 1,31% | 2.519,00 |
| 04.12.2025 | 166,46 | 168,02 | 165,42 | 168,02 | 1,34% | 1.715,00 |
| 03.12.2025 | 163,50 | 166,42 | 160,48 | 165,80 | 1,72% | 3.732,00 |
| 02.12.2025 | 161,82 | 165,40 | 161,02 | 163,00 | 0,82% | 4.405,00 |
| 01.12.2025 | 163,46 | 163,88 | 159,52 | 161,68 | -1,85% | 4.872,00 |
| 28.11.2025 | 160,68 | 164,72 | 159,52 | 164,72 | 2,69% | 8.042,00 |
| 27.11.2025 | 160,86 | 163,46 | 159,24 | 160,40 | 0,19% | 2.266,00 |
| 26.11.2025 | 160,90 | 162,80 | 158,88 | 160,10 | -0,56% | 3.472,00 |
| 25.11.2025 | 159,16 | 161,00 | 156,70 | 161,00 | 0,78% | 15.329,00 |
| 24.11.2025 | 159,76 | 161,58 | 158,10 | 159,76 | 0,77% | 4.394,00 |
| 21.11.2025 | 160,96 | 161,48 | 156,86 | 158,54 | -1,49% | 6.650,00 |
| 20.11.2025 | 168,90 | 173,00 | 158,72 | 160,94 | -7,37% | 15.947,00 |
| 19.11.2025 | 173,54 | 175,40 | 172,50 | 173,74 | -0,61% | 2.254,00 |
| 18.11.2025 | 173,70 | 175,70 | 172,00 | 174,80 | 0,00% | 3.879,00 |
| 17.11.2025 | 177,20 | 178,82 | 174,42 | 174,80 | -0,96% | 3.130,00 |
| 14.11.2025 | 176,36 | 177,94 | 170,62 | 176,50 | 0,73% | 5.631,00 |
| 13.11.2025 | 181,80 | 182,00 | 174,70 | 175,22 | -3,70% | 7.224,00 |
| 12.11.2025 | 188,98 | 190,00 | 181,68 | 181,96 | -3,21% | 1.900,00 |
| 11.11.2025 | 186,84 | 188,00 | 184,88 | 188,00 | 0,30% | 2.022,00 |
| 10.11.2025 | 184,32 | 187,54 | 184,32 | 187,44 | 2,15% | 2.562,00 |
| 07.11.2025 | 183,14 | 183,88 | 179,60 | 183,50 | 0,03% | 4.444,00 |
| 06.11.2025 | 184,36 | 184,88 | 179,82 | 183,44 | -0,99% | 4.783,00 |
| 05.11.2025 | 186,08 | 187,78 | 185,28 | 185,28 | -0,91% | 3.301,00 |
| 04.11.2025 | 188,64 | 189,88 | 185,32 | 186,98 | -1,54% | 8.525,00 |
| 03.11.2025 | 191,56 | 192,38 | 187,04 | 189,90 | -1,04% | 4.159,00 |
| 31.10.2025 | 187,90 | 191,90 | 187,72 | 191,90 | 1,58% | 3.761,00 |
| 30.10.2025 | 186,76 | 191,20 | 185,82 | 188,92 | 1,24% | 3.469,00 |
| 29.10.2025 | 190,42 | 191,14 | 186,26 | 186,60 | -1,68% | 4.020,00 |
| 28.10.2025 | 188,46 | 192,00 | 188,10 | 189,78 | 0,50% | 5.011,00 |
| 27.10.2025 | 187,40 | 189,98 | 186,70 | 188,84 | 0,69% | 4.751,00 |
| 24.10.2025 | 186,08 | 187,72 | 185,02 | 187,54 | 1,48% | 4.331,00 |
| 23.10.2025 | 182,98 | 186,46 | 181,90 | 184,80 | 0,83% | 3.770,00 |
| 22.10.2025 | 184,40 | 185,10 | 181,84 | 183,28 | -0,67% | 3.567,00 |
| 21.10.2025 | 181,68 | 185,20 | 180,40 | 184,52 | 1,13% | 3.554,00 |
| 20.10.2025 | 178,98 | 182,46 | 178,26 | 182,46 | 2,30% | 2.822,00 |
| 17.10.2025 | 174,58 | 179,12 | 171,20 | 178,36 | 1,73% | 9.195,00 |
| 16.10.2025 | 177,80 | 179,94 | 175,14 | 175,32 | -1,01% | 4.444,00 |
| 15.10.2025 | 179,02 | 180,82 | 175,02 | 177,10 | -0,84% | 6.592,00 |
| 14.10.2025 | 182,98 | 183,82 | 178,58 | 178,60 | -3,22% | 4.668,00 |
| 13.10.2025 | 179,94 | 187,00 | 179,50 | 184,54 | 2,68% | 3.982,00 |