327,650€
-2,29%
Echtzeit-Aktienkurs Palo Alto Networks Inc
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 336,00 | 345,75 | 322,50 | 327,40 | -2,36% | 4.688,00 |
| 29.10.2026 | 332,42 | 349,75 | 327,55 | 335,33 | -0,01% | 6.931,00 |
| 28.10.2026 | 362,85 | 365,23 | 334,00 | 335,38 | -7,03% | 5.176,00 |
| 27.10.2026 | 348,13 | 363,25 | 345,27 | 360,75 | 3,43% | 6.539,00 |
| 26.10.2026 | 339,67 | 352,95 | 336,45 | 348,80 | 2,56% | 3.697,00 |
| 23.10.2026 | 316,20 | 341,05 | 312,80 | 340,10 | 6,78% | 2.201,00 |
| 22.10.2026 | 305,88 | 325,80 | 302,90 | 318,50 | 2,85% | 6.794,00 |
| 21.10.2026 | 305,10 | 315,33 | 302,30 | 309,67 | 1,98% | 4.486,00 |
| 20.10.2026 | 308,63 | 310,38 | 298,58 | 303,67 | -1,93% | 5.777,00 |
| 19.10.2026 | 311,10 | 316,23 | 307,83 | 309,65 | 1,58% | 4.881,00 |
| 16.10.2026 | 332,00 | 334,05 | 302,65 | 304,83 | -7,67% | 8.034,00 |
| 15.10.2026 | 331,63 | 332,65 | 323,60 | 330,15 | -1,78% | 4.669,00 |
| 14.10.2026 | 353,40 | 354,52 | 333,38 | 336,13 | -5,68% | 4.287,00 |
| 13.10.2026 | 359,80 | 363,63 | 354,40 | 356,38 | -1,12% | 6.039,00 |
| 12.10.2026 | 375,55 | 379,70 | 356,50 | 360,40 | -3,66% | 4.518,00 |
| 09.10.2026 | 357,75 | 374,60 | 356,60 | 374,10 | 5,30% | 4.280,00 |
| 08.10.2026 | 362,40 | 367,63 | 353,13 | 355,27 | -1,82% | 8.442,00 |
| 07.10.2026 | 374,45 | 376,95 | 361,83 | 361,88 | -2,99% | 5.747,00 |
| 06.10.2026 | 363,65 | 384,33 | 362,45 | 373,02 | 3,21% | 11.130,00 |
| 05.10.2026 | 357,85 | 363,80 | 357,20 | 361,42 | 1,27% | 6.281,00 |
| 02.10.2026 | 353,50 | 363,77 | 352,45 | 356,88 | 1,36% | 2.618,00 |
| 01.10.2026 | 355,58 | 359,50 | 343,05 | 352,08 | 0,16% | 5.621,00 |
| 30.09.2026 | 342,60 | 356,55 | 339,40 | 351,50 | 2,71% | 2.826,00 |
| 29.09.2026 | 343,92 | 347,45 | 333,23 | 342,23 | -0,80% | 3.783,00 |
| 28.09.2026 | 330,13 | 347,20 | 321,00 | 345,00 | 4,78% | 5.422,00 |
| 25.09.2026 | 342,63 | 343,60 | 328,10 | 329,25 | -4,25% | 4.663,00 |
| 24.09.2026 | 343,70 | 348,60 | 339,52 | 343,85 | -0,27% | 3.430,00 |
| 23.09.2026 | 327,90 | 344,90 | 327,35 | 344,77 | 5,72% | 3.761,00 |
| 22.09.2026 | 326,10 | 330,45 | 317,48 | 326,13 | 0,59% | 3.349,00 |
| 21.09.2026 | 317,38 | 326,48 | 311,90 | 324,20 | 2,78% | 3.542,00 |
| 18.09.2026 | 326,52 | 329,00 | 310,75 | 315,42 | -3,96% | 2.972,00 |
| 17.09.2026 | 328,90 | 333,38 | 314,02 | 328,42 | 0,42% | 5.216,00 |
| 16.09.2026 | 324,63 | 331,90 | 318,65 | 327,05 | 0,15% | 3.665,00 |
| 15.09.2026 | 322,20 | 329,75 | 318,02 | 326,58 | 0,05% | 3.371,00 |
| 14.09.2026 | 291,50 | 327,63 | 290,13 | 326,42 | 14,79% | 10.410,00 |
| 11.09.2026 | 293,02 | 295,85 | 281,83 | 284,38 | -2,10% | 2.985,00 |
| 10.09.2026 | 288,55 | 296,30 | 283,25 | 290,48 | 1,31% | 2.732,00 |
| 09.09.2026 | 289,70 | 292,50 | 285,55 | 286,73 | -1,12% | 2.806,00 |
| 08.09.2026 | 285,20 | 291,88 | 280,85 | 289,98 | 1,21% | 2.571,00 |
| 07.09.2026 | 287,45 | 290,35 | 284,05 | 286,50 | 0,59% | 2.462,00 |
| 04.09.2026 | 285,95 | 291,83 | 282,25 | 284,83 | 0,41% | 3.686,00 |
| 03.09.2026 | 284,85 | 287,65 | 277,00 | 283,65 | 0,12% | 6.031,00 |
| 02.09.2026 | 309,50 | 311,90 | 277,25 | 283,30 | -8,75% | 12.448,00 |
| 01.09.2026 | 329,45 | 330,75 | 308,25 | 310,45 | -5,60% | 5.982,00 |
| 31.08.2026 | 319,00 | 330,20 | 317,15 | 328,85 | 2,51% | 3.844,00 |
| 28.08.2026 | 328,35 | 334,90 | 306,20 | 320,80 | -3,28% | 4.127,00 |
| 27.08.2026 | 301,30 | 332,25 | 300,55 | 331,67 | 13,89% | 5.420,00 |
| 26.08.2026 | 290,08 | 293,60 | 278,00 | 291,23 | 0,04% | 6.153,00 |
| 25.08.2026 | 301,45 | 304,00 | 287,58 | 291,10 | -3,22% | 4.369,00 |
| 24.08.2026 | 305,85 | 308,13 | 297,58 | 300,80 | -1,95% | 2.639,00 |
| 21.08.2026 | 299,20 | 308,65 | 293,80 | 306,77 | 2,49% | 4.749,00 |
| 20.08.2026 | 308,95 | 309,00 | 297,85 | 299,33 | -2,91% | 3.342,00 |
| 19.08.2026 | 322,67 | 324,65 | 301,52 | 308,30 | -4,67% | 3.931,00 |
| 18.08.2026 | 323,70 | 326,55 | 317,80 | 323,40 | -0,17% | 4.534,00 |
| 17.08.2026 | 330,70 | 332,80 | 321,15 | 323,95 | -2,06% | 4.805,00 |
| 14.08.2026 | 343,95 | 344,98 | 329,25 | 330,75 | -3,70% | 4.596,00 |
| 13.08.2026 | 336,13 | 345,65 | 335,20 | 343,48 | 1,92% | 6.208,00 |
| 12.08.2026 | 333,75 | 338,05 | 326,48 | 337,00 | 1,44% | 3.093,00 |
| 11.08.2026 | 333,40 | 335,90 | 325,90 | 332,23 | -0,40% | 3.920,00 |
| 10.08.2026 | 315,55 | 333,70 | 314,25 | 333,55 | 6,11% | 10.601,00 |
| 07.08.2026 | 314,80 | 322,75 | 311,20 | 314,35 | 0,78% | 7.548,00 |
| 06.08.2026 | 314,45 | 319,90 | 301,10 | 311,92 | -1,02% | 10.107,00 |
| 05.08.2026 | 321,00 | 332,60 | 314,27 | 315,13 | -0,70% | 15.298,00 |
| 04.08.2026 | 303,45 | 318,95 | 301,83 | 317,35 | 5,44% | 14.006,00 |
| 03.08.2026 | 292,00 | 301,80 | 286,65 | 300,98 | 4,61% | 14.715,00 |
| 31.07.2026 | 284,27 | 289,85 | 278,77 | 287,73 | 2,46% | 12.579,00 |
| 30.07.2026 | 279,45 | 283,65 | 272,17 | 280,83 | 2,14% | 14.312,00 |
| 29.07.2026 | 279,70 | 283,90 | 272,38 | 274,95 | -1,80% | 5.695,00 |
| 28.07.2026 | 278,80 | 283,95 | 271,35 | 280,00 | 0,35% | 22.729,00 |
| 27.07.2026 | 286,70 | 291,35 | 278,75 | 279,02 | -1,92% | 5.345,00 |
| 24.07.2026 | 284,17 | 291,17 | 282,90 | 284,50 | -0,51% | 4.363,00 |
| 23.07.2026 | 293,48 | 298,95 | 283,23 | 285,95 | -2,80% | 6.287,00 |
| 22.07.2026 | 299,00 | 304,90 | 288,20 | 294,20 | -2,01% | 3.698,00 |
| 21.07.2026 | 307,15 | 310,98 | 292,98 | 300,25 | -2,16% | 6.019,00 |
| 20.07.2026 | 313,80 | 320,83 | 306,85 | 306,88 | -1,36% | 3.800,00 |
| 17.07.2026 | 307,02 | 322,30 | 302,77 | 311,10 | 1,34% | 13.959,00 |
| 16.07.2026 | 309,35 | 314,63 | 303,63 | 307,00 | -1,07% | 2.941,00 |
| 15.07.2026 | 310,05 | 317,33 | 308,65 | 310,33 | 0,36% | 3.061,00 |
| 14.07.2026 | 289,75 | 309,55 | 283,38 | 309,23 | 6,51% | 2.831,00 |
| 13.07.2026 | 286,00 | 290,83 | 276,45 | 290,33 | 1,90% | 15.033,00 |
| 10.07.2026 | 295,00 | 298,65 | 283,15 | 284,90 | -2,75% | 2.085,00 |
| 09.07.2026 | 281,33 | 295,33 | 272,65 | 292,95 | 4,73% | 5.107,00 |
| 08.07.2026 | 292,77 | 294,80 | 277,10 | 279,73 | -5,79% | 12.384,00 |
| 07.07.2026 | 314,90 | 319,95 | 296,40 | 296,92 | -5,01% | 7.122,00 |
| 06.07.2026 | 301,73 | 322,33 | 295,42 | 312,58 | 4,72% | 5.599,00 |
| 03.07.2026 | 305,50 | 309,95 | 292,00 | 298,50 | -2,73% | 13.189,00 |
| 02.07.2026 | 307,98 | 312,20 | 302,30 | 306,88 | -0,81% | 8.080,00 |
| 01.07.2026 | 299,00 | 314,52 | 298,00 | 309,38 | 3,69% | 5.504,00 |
| 30.06.2026 | 291,67 | 299,67 | 284,48 | 298,38 | 2,83% | 9.490,00 |
| 29.06.2026 | 268,80 | 291,23 | 266,00 | 290,15 | 9,22% | 18.766,00 |
| 26.06.2026 | 255,35 | 265,65 | 254,50 | 265,65 | 3,26% | 5.147,00 |
| 25.06.2026 | 249,50 | 259,73 | 248,30 | 257,27 | 2,26% | 4.720,00 |
| 24.06.2026 | 256,42 | 256,90 | 250,65 | 251,60 | -1,13% | 3.566,00 |
| 23.06.2026 | 250,98 | 256,55 | 247,02 | 254,48 | 1,45% | 2.451,00 |
| 22.06.2026 | 249,95 | 258,58 | 247,65 | 250,85 | 0,71% | 6.071,00 |
| 19.06.2026 | 252,50 | 252,50 | 246,95 | 249,08 | -0,32% | 4.412,00 |
| 18.06.2026 | 245,00 | 250,90 | 241,00 | 249,88 | 2,08% | 4.554,00 |
| 17.06.2026 | 241,45 | 245,95 | 238,58 | 244,77 | 1,44% | 6.599,00 |
| 16.06.2026 | 246,00 | 246,50 | 237,20 | 241,30 | -1,52% | 2.006,00 |
| 15.06.2026 | 245,55 | 247,25 | 236,33 | 245,02 | 1,77% | 14.511,00 |