172,660€
-2,87%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 178,25 | 178,50 | 170,30 | 172,68 | -2,86% | 8.789,00 |
| 03.01.2025 | 175,98 | 179,46 | 175,38 | 177,76 | 0,98% | 4.645,00 |
| 02.01.2025 | 176,78 | 179,98 | 174,35 | 176,04 | -0,03% | 8.103,00 |
| 30.12.2024 | 178,23 | 179,98 | 175,58 | 176,10 | -1,41% | 3.999,00 |
| 27.12.2024 | 181,03 | 182,38 | 175,79 | 178,62 | -1,25% | 6.563,00 |
| 23.12.2024 | 180,98 | 182,40 | 179,20 | 180,89 | -0,93% | 5.369,00 |
| 19.12.2024 | 182,40 | 186,22 | 181,82 | 182,58 | 0,14% | 7.494,00 |
| 18.12.2024 | 191,64 | 193,98 | 180,36 | 182,32 | -5,07% | 8.568,00 |
| 17.12.2024 | 192,86 | 197,28 | 189,80 | 192,06 | -0,44% | 5.808,00 |
| 16.12.2024 | 191,98 | 192,90 | 185,00 | 192,90 | 2,84% | 8.963,00 |
| 13.12.2024 | 191,68 | 191,95 | 187,00 | 187,58 | -1,77% | 2.364,00 |
| 12.12.2024 | 189,05 | 192,13 | 188,30 | 190,95 | 0,70% | 4.996,00 |
| 11.12.2024 | 185,27 | 190,18 | 185,27 | 189,63 | 2,95% | 2.282,00 |
| 10.12.2024 | 184,48 | 188,55 | 183,50 | 184,20 | -0,16% | 4.104,00 |
| 09.12.2024 | 192,50 | 193,38 | 183,98 | 184,50 | -4,34% | 8.160,00 |
| 06.12.2024 | 190,25 | 193,88 | 190,08 | 192,88 | 1,38% | 3.720,00 |
| 05.12.2024 | 192,48 | 192,60 | 189,58 | 190,25 | -1,14% | 3.002,00 |
| 04.12.2024 | 187,15 | 192,98 | 186,58 | 192,45 | 3,12% | 8.634,00 |
| 03.12.2024 | 186,38 | 188,40 | 184,02 | 186,63 | 0,88% | 4.974,00 |
| 02.12.2024 | 184,23 | 186,98 | 184,02 | 185,00 | 0,83% | 3.232,00 |
| 29.11.2024 | 183,55 | 184,35 | 182,55 | 183,48 | -1,42% | 3.764,00 |
| 28.11.2024 | 182,52 | 186,13 | 181,68 | 186,13 | 2,22% | 2.558,00 |
| 27.11.2024 | 188,30 | 189,35 | 181,45 | 182,08 | -3,85% | 6.262,00 |
| 26.11.2024 | 184,38 | 189,38 | 183,55 | 189,38 | 3,06% | 4.864,00 |
| 25.11.2024 | 184,98 | 188,05 | 182,85 | 183,75 | -0,01% | 9.886,00 |
| 22.11.2024 | 189,95 | 191,00 | 180,13 | 183,77 | -3,14% | 9.648,00 |
| 21.11.2024 | 177,98 | 191,80 | 176,38 | 189,73 | 1,67% | 14.810,00 |
| 20.11.2024 | 184,25 | 187,33 | 182,45 | 186,60 | 1,83% | 7.322,00 |
| 19.11.2024 | 183,10 | 184,02 | 181,08 | 183,25 | 0,40% | 6.942,00 |
| 18.11.2024 | 184,73 | 185,40 | 182,25 | 182,52 | -0,76% | 5.378,00 |
| 15.11.2024 | 186,48 | 186,48 | 182,98 | 183,93 | -2,17% | 4.076,00 |
| 14.11.2024 | 190,38 | 193,40 | 186,55 | 188,00 | -2,03% | 8.402,00 |
| 13.11.2024 | 187,00 | 193,48 | 186,20 | 191,90 | 2,52% | 7.488,00 |
| 12.11.2024 | 187,48 | 188,85 | 185,52 | 187,18 | 0,12% | 3.818,00 |
| 11.11.2024 | 183,48 | 188,18 | 182,85 | 186,95 | 2,34% | 9.452,00 |
| 08.11.2024 | 179,75 | 183,65 | 178,58 | 182,68 | 2,25% | 6.452,00 |
| 07.11.2024 | 179,88 | 180,00 | 173,60 | 178,65 | -0,33% | 3.712,00 |
| 06.11.2024 | 173,88 | 180,30 | 172,27 | 179,25 | 6,94% | 12.714,00 |
| 05.11.2024 | 165,80 | 168,52 | 165,27 | 167,63 | 0,87% | 2.346,00 |
| 04.11.2024 | 167,08 | 167,70 | 163,70 | 166,18 | -1,28% | 4.142,00 |
| 01.11.2024 | 165,85 | 168,50 | 164,98 | 168,33 | 1,92% | 4.714,00 |
| 31.10.2024 | 165,02 | 167,80 | 164,33 | 165,15 | -0,21% | 3.490,00 |
| 30.10.2024 | 168,68 | 169,73 | 165,33 | 165,50 | -2,24% | 3.952,00 |
| 29.10.2024 | 167,52 | 169,50 | 166,08 | 169,30 | 0,83% | 2.638,00 |
| 28.10.2024 | 169,90 | 170,90 | 167,05 | 167,90 | -0,90% | 2.664,00 |
| 25.10.2024 | 168,77 | 171,80 | 168,27 | 169,43 | 0,74% | 1.396,00 |
| 24.10.2024 | 166,60 | 169,00 | 165,68 | 168,18 | 1,49% | 3.434,00 |
| 23.10.2024 | 174,25 | 175,65 | 165,70 | 165,70 | -5,10% | 5.502,00 |
| 22.10.2024 | 174,27 | 175,48 | 172,02 | 174,60 | 0,03% | 2.046,00 |
| 21.10.2024 | 172,13 | 176,75 | 171,10 | 174,55 | 1,28% | 4.924,00 |
| 18.10.2024 | 173,80 | 174,15 | 171,88 | 172,35 | -0,88% | 3.092,00 |
| 17.10.2024 | 171,58 | 175,43 | 171,35 | 173,88 | 1,58% | 4.318,00 |
| 16.10.2024 | 171,75 | 172,48 | 168,93 | 171,18 | -0,47% | 3.108,00 |
| 15.10.2024 | 171,33 | 172,50 | 169,93 | 171,98 | 0,16% | 4.354,00 |
| 14.10.2024 | 170,98 | 172,73 | 169,35 | 171,70 | -0,04% | 6.372,00 |
| 11.10.2024 | 169,20 | 172,77 | 168,38 | 171,77 | 1,55% | 4.822,00 |
| 10.10.2024 | 164,83 | 169,30 | 163,15 | 169,15 | 2,11% | 5.968,00 |
| 09.10.2024 | 161,88 | 166,05 | 160,88 | 165,65 | 2,25% | 7.474,00 |
| 08.10.2024 | 154,18 | 162,63 | 153,60 | 162,00 | 3,75% | 5.800,00 |
| 07.10.2024 | 156,27 | 156,98 | 154,77 | 156,15 | 0,35% | 4.142,00 |
| 04.10.2024 | 152,13 | 156,43 | 150,50 | 155,60 | 2,03% | 3.562,00 |
| 03.10.2024 | 150,65 | 152,50 | 149,27 | 152,50 | 1,23% | 1.172,00 |
| 02.10.2024 | 148,52 | 152,75 | 148,18 | 150,65 | 1,38% | 3.232,00 |
| 01.10.2024 | 153,75 | 154,43 | 148,60 | 148,60 | -2,56% | 2.722,00 |
| 30.09.2024 | 149,23 | 153,80 | 148,85 | 152,50 | 1,67% | 2.596,00 |
| 27.09.2024 | 151,40 | 152,00 | 149,77 | 150,00 | -0,61% | 3.150,00 |
| 26.09.2024 | 153,90 | 154,80 | 150,25 | 150,93 | -0,69% | 2.942,00 |
| 25.09.2024 | 152,50 | 153,50 | 151,15 | 151,98 | -0,99% | 1.618,00 |
| 24.09.2024 | 154,63 | 155,40 | 151,93 | 153,50 | -0,32% | 2.506,00 |
| 23.09.2024 | 152,88 | 155,18 | 152,02 | 154,00 | 2,41% | 3.130,00 |
| 20.09.2024 | 148,95 | 150,98 | 148,52 | 150,38 | 0,82% | 2.492,00 |
| 19.09.2024 | 149,60 | 152,52 | 149,15 | 149,15 | 0,25% | 4.002,00 |
| 18.09.2024 | 151,70 | 152,68 | 148,23 | 148,77 | -2,36% | 4.000,00 |
| 17.09.2024 | 155,27 | 156,33 | 151,50 | 152,38 | -1,69% | 3.000,00 |
| 16.09.2024 | 156,48 | 158,25 | 154,10 | 155,00 | -1,24% | 1.280,00 |
| 13.09.2024 | 155,73 | 158,85 | 155,33 | 156,95 | 0,72% | 2.004,00 |
| 12.09.2024 | 155,68 | 156,75 | 155,00 | 155,83 | 0,81% | 2.032,00 |
| 11.09.2024 | 156,68 | 157,50 | 151,23 | 154,58 | -0,55% | 1.964,00 |
| 10.09.2024 | 155,15 | 157,40 | 154,25 | 155,43 | -0,24% | 920,00 |
| 09.09.2024 | 151,85 | 156,15 | 151,70 | 155,80 | 2,84% | 1.730,00 |
| 06.09.2024 | 154,38 | 156,23 | 150,68 | 151,50 | -1,94% | 4.012,00 |
| 05.09.2024 | 155,68 | 157,50 | 152,88 | 154,50 | -0,93% | 2.214,00 |
| 04.09.2024 | 159,60 | 160,13 | 153,27 | 155,95 | -2,52% | 4.934,00 |
| 03.09.2024 | 163,48 | 165,00 | 159,85 | 159,98 | -1,25% | 2.346,00 |
| 02.09.2024 | 164,48 | 165,00 | 161,75 | 162,00 | -1,22% | 2.422,00 |
| 30.08.2024 | 162,00 | 164,00 | 160,48 | 164,00 | 1,49% | 2.866,00 |
| 29.08.2024 | 156,18 | 165,25 | 156,15 | 161,60 | 2,33% | 5.830,00 |
| 28.08.2024 | 157,35 | 158,52 | 155,60 | 157,93 | 0,80% | 3.118,00 |
| 27.08.2024 | 155,30 | 156,98 | 154,27 | 156,68 | 0,69% | 3.546,00 |
| 26.08.2024 | 156,43 | 158,50 | 154,73 | 155,60 | -0,78% | 4.892,00 |
| 23.08.2024 | 158,00 | 159,77 | 155,10 | 156,83 | -0,43% | 3.274,00 |
| 22.08.2024 | 161,70 | 162,20 | 157,18 | 157,50 | -2,17% | 5.400,00 |
| 21.08.2024 | 165,08 | 166,00 | 161,00 | 161,00 | -2,70% | 10.344,00 |
| 20.08.2024 | 158,48 | 168,85 | 156,55 | 165,48 | 6,76% | 28.362,00 |
| 19.08.2024 | 152,50 | 155,50 | 150,75 | 155,00 | 2,09% | 14.020,00 |
| 16.08.2024 | 157,18 | 157,23 | 151,45 | 151,83 | -2,86% | 6.018,00 |
| 15.08.2024 | 155,00 | 157,48 | 152,60 | 156,30 | 1,44% | 5.560,00 |
| 14.08.2024 | 151,93 | 156,15 | 150,52 | 154,08 | 2,21% | 4.212,00 |
| 13.08.2024 | 151,30 | 153,33 | 150,75 | 150,75 | -0,36% | 7.192,00 |
| 12.08.2024 | 151,50 | 152,85 | 148,73 | 151,30 | -0,66% | 5.170,00 |