177,240€
1,56%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 174,98 | 177,83 | 174,34 | 177,58 | 1,89% | 8.848,00 |
| 18.09.2025 | 172,88 | 175,78 | 172,34 | 174,29 | 1,48% | 5.718,00 |
| 17.09.2025 | 169,96 | 172,50 | 168,93 | 171,75 | 1,17% | 5.011,00 |
| 16.09.2025 | 170,77 | 171,11 | 168,02 | 169,76 | -0,77% | 2.864,00 |
| 15.09.2025 | 167,22 | 171,90 | 167,14 | 171,08 | 2,27% | 4.525,00 |
| 12.09.2025 | 169,32 | 170,71 | 167,15 | 167,29 | -0,76% | 3.996,00 |
| 11.09.2025 | 169,26 | 171,09 | 168,12 | 168,57 | 0,39% | 5.144,00 |
| 10.09.2025 | 169,00 | 172,88 | 167,20 | 167,92 | -0,53% | 6.227,00 |
| 09.09.2025 | 168,08 | 169,02 | 166,94 | 168,81 | 0,88% | 5.016,00 |
| 08.09.2025 | 166,54 | 168,30 | 165,65 | 167,33 | 0,94% | 3.995,00 |
| 05.09.2025 | 165,42 | 167,20 | 163,66 | 165,77 | 0,41% | 2.965,00 |
| 04.09.2025 | 164,34 | 167,10 | 162,17 | 165,09 | 0,47% | 4.063,00 |
| 03.09.2025 | 163,56 | 164,81 | 161,53 | 164,31 | 0,34% | 2.868,00 |
| 02.09.2025 | 162,54 | 164,56 | 160,02 | 163,76 | 0,78% | 3.646,00 |
| 01.09.2025 | 161,94 | 162,76 | 161,32 | 162,49 | -0,18% | 3.252,00 |
| 29.08.2025 | 163,24 | 165,19 | 162,48 | 162,79 | -0,43% | 6.504,00 |
| 28.08.2025 | 160,60 | 163,96 | 160,32 | 163,50 | 1,38% | 6.890,00 |
| 27.08.2025 | 158,58 | 161,84 | 158,58 | 161,28 | 1,89% | 5.167,00 |
| 26.08.2025 | 158,02 | 160,06 | 157,50 | 158,29 | -0,40% | 4.423,00 |
| 25.08.2025 | 159,06 | 159,48 | 155,69 | 158,93 | 0,18% | 3.345,00 |
| 22.08.2025 | 157,52 | 160,04 | 156,93 | 158,64 | 0,51% | 3.281,00 |
| 21.08.2025 | 158,68 | 159,80 | 155,12 | 157,84 | -0,30% | 5.381,00 |
| 20.08.2025 | 155,20 | 160,96 | 154,98 | 158,31 | 1,52% | 9.787,00 |
| 19.08.2025 | 158,54 | 161,84 | 155,17 | 155,94 | 3,13% | 23.005,00 |
| 18.08.2025 | 152,89 | 153,74 | 149,78 | 151,20 | -0,21% | 18.041,00 |
| 15.08.2025 | 149,27 | 151,55 | 148,45 | 151,52 | 1,67% | 3.953,00 |
| 14.08.2025 | 151,48 | 152,49 | 148,91 | 149,03 | -1,50% | 3.466,00 |
| 13.08.2025 | 152,47 | 154,94 | 150,15 | 151,30 | 0,69% | 14.465,00 |
| 12.08.2025 | 146,73 | 150,42 | 146,02 | 150,27 | 3,67% | 9.613,00 |
| 11.08.2025 | 143,68 | 147,15 | 143,32 | 144,95 | 1,04% | 5.112,00 |
| 08.08.2025 | 144,98 | 146,31 | 143,00 | 143,46 | -0,54% | 7.204,00 |
| 07.08.2025 | 146,70 | 149,02 | 142,01 | 144,24 | -2,72% | 12.732,00 |
| 06.08.2025 | 147,40 | 148,89 | 145,50 | 148,28 | 1,51% | 7.496,00 |
| 05.08.2025 | 148,59 | 149,18 | 145,35 | 146,08 | -1,16% | 8.486,00 |
| 04.08.2025 | 150,78 | 152,24 | 146,95 | 147,79 | -1,12% | 11.926,00 |
| 01.08.2025 | 151,86 | 154,60 | 145,60 | 149,47 | -1,61% | 9.112,00 |
| 31.07.2025 | 160,98 | 162,30 | 151,16 | 151,91 | -5,20% | 12.828,00 |
| 30.07.2025 | 168,62 | 169,48 | 154,35 | 160,25 | -4,47% | 21.451,00 |
| 29.07.2025 | 176,46 | 182,42 | 167,02 | 167,75 | -4,90% | 7.527,00 |
| 28.07.2025 | 174,02 | 176,74 | 174,02 | 176,39 | 1,88% | 3.262,00 |
| 25.07.2025 | 171,22 | 174,99 | 170,54 | 173,13 | 1,20% | 4.327,00 |
| 24.07.2025 | 169,98 | 171,30 | 168,91 | 171,08 | 1,14% | 3.412,00 |
| 23.07.2025 | 167,96 | 169,98 | 166,41 | 169,16 | 1,00% | 1.466,00 |
| 22.07.2025 | 170,99 | 172,26 | 166,97 | 167,48 | -2,05% | 2.592,00 |
| 21.07.2025 | 168,34 | 173,79 | 167,21 | 170,99 | 1,51% | 6.929,00 |
| 18.07.2025 | 169,58 | 169,72 | 167,50 | 168,44 | -0,48% | 1.798,00 |
| 17.07.2025 | 165,66 | 170,36 | 165,24 | 169,25 | 2,27% | 7.010,00 |
| 16.07.2025 | 165,00 | 167,38 | 163,15 | 165,50 | -0,13% | 4.308,00 |
| 15.07.2025 | 163,84 | 166,81 | 163,16 | 165,71 | 1,38% | 3.592,00 |
| 14.07.2025 | 160,17 | 164,13 | 158,02 | 163,45 | 1,93% | 5.671,00 |
| 11.07.2025 | 165,50 | 165,84 | 159,72 | 160,35 | -2,36% | 4.505,00 |
| 10.07.2025 | 175,10 | 176,08 | 163,43 | 164,23 | -6,63% | 4.922,00 |
| 09.07.2025 | 174,40 | 176,06 | 172,88 | 175,89 | 1,07% | 1.443,00 |
| 08.07.2025 | 171,82 | 174,70 | 170,74 | 174,02 | 1,25% | 2.634,00 |
| 07.07.2025 | 170,44 | 172,54 | 169,38 | 171,87 | 1,52% | 3.317,00 |
| 04.07.2025 | 170,88 | 171,46 | 168,42 | 169,30 | -1,21% | 2.033,00 |
| 03.07.2025 | 167,08 | 172,53 | 166,76 | 171,38 | 3,12% | 2.904,00 |
| 02.07.2025 | 167,52 | 169,42 | 166,00 | 166,20 | -0,84% | 2.227,00 |
| 01.07.2025 | 173,06 | 174,18 | 165,72 | 167,60 | -3,40% | 2.662,00 |
| 30.06.2025 | 171,28 | 173,50 | 171,00 | 173,50 | 1,27% | 1.603,00 |
| 27.06.2025 | 173,16 | 174,10 | 169,82 | 171,32 | -1,02% | 986,00 |
| 26.06.2025 | 175,18 | 176,14 | 172,42 | 173,08 | -1,32% | 1.719,00 |
| 25.06.2025 | 173,98 | 176,36 | 173,52 | 175,40 | 0,75% | 1.399,00 |
| 24.06.2025 | 175,40 | 177,64 | 174,10 | 174,10 | -1,01% | 2.390,00 |
| 23.06.2025 | 172,74 | 175,98 | 171,74 | 175,88 | 2,42% | 3.132,00 |
| 20.06.2025 | 172,40 | 175,22 | 171,46 | 171,72 | 0,66% | 3.342,00 |
| 19.06.2025 | 174,40 | 175,22 | 170,04 | 170,60 | -2,01% | 639,00 |
| 18.06.2025 | 174,60 | 177,00 | 172,96 | 174,10 | -0,96% | 6.574,00 |
| 17.06.2025 | 171,34 | 176,12 | 169,92 | 175,78 | 2,57% | 1.359,00 |
| 16.06.2025 | 170,44 | 172,00 | 168,40 | 171,38 | 0,97% | 16.038,00 |
| 13.06.2025 | 169,82 | 172,62 | 167,34 | 169,74 | -0,49% | 2.691,00 |
| 12.06.2025 | 168,20 | 172,30 | 166,42 | 170,58 | 0,59% | 2.735,00 |
| 11.06.2025 | 171,56 | 171,74 | 169,22 | 169,58 | -1,51% | 1.474,00 |
| 10.06.2025 | 172,28 | 173,32 | 169,94 | 172,18 | -0,92% | 2.262,00 |
| 09.06.2025 | 174,98 | 175,04 | 173,04 | 173,78 | -0,74% | 626,00 |
| 06.06.2025 | 172,00 | 176,00 | 167,46 | 175,08 | 1,16% | 4.055,00 |
| 05.06.2025 | 169,40 | 174,06 | 169,04 | 173,08 | 1,92% | 6.503,00 |
| 04.06.2025 | 172,32 | 172,98 | 169,80 | 169,82 | -1,72% | 2.605,00 |
| 03.06.2025 | 170,66 | 174,34 | 168,76 | 172,80 | 1,65% | 3.915,00 |
| 02.06.2025 | 167,58 | 170,32 | 166,50 | 170,00 | 0,38% | 2.967,00 |
| 30.05.2025 | 163,70 | 169,36 | 161,96 | 169,36 | 4,02% | 3.250,00 |
| 29.05.2025 | 168,64 | 168,98 | 161,18 | 162,82 | -2,25% | 1.897,00 |
| 28.05.2025 | 165,82 | 168,14 | 164,48 | 166,56 | 0,71% | 2.687,00 |
| 27.05.2025 | 166,36 | 168,50 | 164,02 | 165,38 | 1,46% | 3.555,00 |
| 26.05.2025 | 164,28 | 166,48 | 163,00 | 163,00 | -0,94% | 2.472,00 |
| 23.05.2025 | 164,84 | 165,04 | 160,52 | 164,54 | -0,28% | 7.012,00 |
| 22.05.2025 | 160,38 | 166,20 | 159,60 | 165,00 | 2,80% | 9.203,00 |
| 21.05.2025 | 165,24 | 165,92 | 157,92 | 160,50 | -7,05% | 16.729,00 |
| 20.05.2025 | 173,14 | 173,98 | 171,36 | 172,68 | -0,22% | 6.978,00 |
| 19.05.2025 | 170,90 | 173,10 | 168,62 | 173,06 | -0,08% | 3.260,00 |
| 16.05.2025 | 172,50 | 173,48 | 170,98 | 173,20 | 0,39% | 3.787,00 |
| 15.05.2025 | 170,68 | 173,52 | 168,88 | 172,52 | 1,35% | 2.907,00 |
| 14.05.2025 | 171,42 | 172,52 | 168,66 | 170,22 | -0,68% | 2.156,00 |
| 13.05.2025 | 174,10 | 175,10 | 171,38 | 171,38 | -1,49% | 4.388,00 |
| 12.05.2025 | 168,50 | 175,48 | 168,50 | 173,98 | 5,05% | 4.556,00 |
| 09.05.2025 | 168,40 | 168,98 | 163,70 | 165,62 | -1,66% | 1.839,00 |
| 08.05.2025 | 165,98 | 168,42 | 163,16 | 168,42 | 1,32% | 3.244,00 |
| 07.05.2025 | 167,84 | 167,88 | 164,04 | 166,22 | -0,30% | 1.263,00 |
| 06.05.2025 | 165,72 | 167,88 | 164,00 | 166,72 | -0,19% | 2.234,00 |
| 05.05.2025 | 165,32 | 168,56 | 164,20 | 167,04 | 0,69% | 2.687,00 |