169,360€
-0,47%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 169,71 | 170,04 | 169,04 | 169,39 | -0,45% | 351,00 |
| 04.06.2025 | 172,37 | 173,24 | 169,51 | 170,16 | -1,90% | 2.605,00 |
| 03.06.2025 | 170,23 | 174,47 | 168,42 | 173,46 | 1,93% | 3.915,00 |
| 02.06.2025 | 167,26 | 171,11 | 166,40 | 170,17 | 0,42% | 2.967,00 |
| 30.05.2025 | 163,36 | 169,73 | 161,96 | 169,46 | 3,70% | 3.250,00 |
| 29.05.2025 | 168,98 | 168,98 | 160,90 | 163,41 | -1,77% | 1.897,00 |
| 28.05.2025 | 165,30 | 168,14 | 164,48 | 166,35 | 0,62% | 2.687,00 |
| 27.05.2025 | 165,63 | 168,50 | 164,02 | 165,32 | 0,35% | 3.555,00 |
| 26.05.2025 | 165,16 | 166,65 | 163,00 | 164,75 | 0,26% | 2.472,00 |
| 23.05.2025 | 164,29 | 165,12 | 160,52 | 164,32 | -0,39% | 7.012,00 |
| 22.05.2025 | 160,19 | 166,34 | 159,60 | 164,97 | 2,84% | 9.203,00 |
| 21.05.2025 | 164,38 | 165,92 | 157,77 | 160,41 | -7,31% | 16.729,00 |
| 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 |
| 02.05.2025 | 164,80 | 168,68 | 164,34 | 165,90 | 0,55% | 3.413,00 |
| 30.04.2025 | 163,84 | 165,00 | 160,46 | 165,00 | 0,47% | 5.588,00 |
| 29.04.2025 | 159,54 | 164,68 | 159,08 | 164,22 | 2,99% | 6.888,00 |
| 28.04.2025 | 158,00 | 159,54 | 157,00 | 159,46 | 1,46% | 19.906,00 |
| 25.04.2025 | 155,70 | 157,42 | 154,08 | 157,16 | 1,93% | 2.651,00 |
| 24.04.2025 | 147,98 | 155,16 | 146,78 | 154,18 | 3,71% | 2.147,00 |
| 23.04.2025 | 147,06 | 151,64 | 145,80 | 148,66 | 3,99% | 2.895,00 |
| 22.04.2025 | 139,00 | 144,34 | 139,00 | 142,96 | -2,75% | 4.632,00 |
| 17.04.2025 | 149,70 | 152,00 | 147,00 | 147,00 | -1,62% | 1.512,00 |
| 16.04.2025 | 150,50 | 152,48 | 147,22 | 149,42 | -2,81% | 2.364,00 |
| 15.04.2025 | 149,04 | 155,18 | 148,98 | 153,74 | 2,56% | 2.484,00 |
| 14.04.2025 | 149,34 | 152,36 | 148,92 | 149,90 | 0,98% | 5.120,00 |
| 11.04.2025 | 149,50 | 151,94 | 142,94 | 148,44 | -1,13% | 3.165,00 |
| 10.04.2025 | 157,50 | 158,00 | 145,52 | 150,14 | -5,12% | 5.204,00 |
| 09.04.2025 | 135,00 | 159,04 | 134,08 | 158,24 | 14,67% | 7.291,00 |
| 08.04.2025 | 139,62 | 148,16 | 138,00 | 138,00 | -0,88% | 12.258,00 |
| 07.04.2025 | 130,00 | 145,20 | 115,00 | 139,22 | -0,90% | 21.502,00 |
| 04.04.2025 | 147,66 | 149,08 | 140,22 | 140,48 | -6,50% | 15.042,00 |
| 03.04.2025 | 157,00 | 157,00 | 146,70 | 150,24 | -5,88% | 17.404,00 |
| 02.04.2025 | 158,26 | 160,98 | 154,84 | 159,62 | 1,03% | 2.059,00 |
| 01.04.2025 | 157,48 | 158,46 | 154,54 | 158,00 | 0,62% | 2.928,00 |
| 31.03.2025 | 158,50 | 158,58 | 153,68 | 157,02 | -1,80% | 11.168,00 |
| 28.03.2025 | 161,62 | 162,42 | 158,02 | 159,90 | -0,87% | 7.114,00 |
| 27.03.2025 | 172,22 | 174,00 | 160,72 | 161,30 | -6,41% | 4.621,00 |
| 26.03.2025 | 176,36 | 177,12 | 171,70 | 172,34 | -2,06% | 3.405,00 |
| 25.03.2025 | 171,44 | 176,14 | 170,64 | 175,96 | 3,19% | 2.004,00 |
| 24.03.2025 | 168,88 | 172,62 | 168,88 | 170,52 | 1,01% | 2.914,00 |
| 21.03.2025 | 170,16 | 170,98 | 166,50 | 168,82 | -0,62% | 2.879,00 |
| 20.03.2025 | 172,86 | 174,70 | 168,12 | 169,88 | -1,48% | 3.202,00 |
| 19.03.2025 | 169,60 | 173,18 | 167,50 | 172,44 | 2,80% | 3.743,00 |
| 18.03.2025 | 170,48 | 170,48 | 166,26 | 167,74 | -2,04% | 5.144,00 |
| 17.03.2025 | 166,88 | 171,26 | 166,02 | 171,24 | 2,47% | 3.690,00 |
| 14.03.2025 | 163,96 | 168,24 | 163,32 | 167,12 | 2,31% | 4.106,00 |
| 13.03.2025 | 164,78 | 165,24 | 160,92 | 163,34 | -0,96% | 3.052,00 |
| 12.03.2025 | 163,80 | 168,20 | 163,06 | 164,92 | 0,73% | 8.347,00 |
| 11.03.2025 | 159,02 | 166,96 | 158,02 | 163,72 | 1,75% | 8.699,00 |
| 10.03.2025 | 166,70 | 166,70 | 159,56 | 160,90 | -3,78% | 10.053,00 |
| 07.03.2025 | 166,48 | 167,36 | 160,52 | 167,22 | 0,50% | 12.058,00 |
| 06.03.2025 | 170,14 | 170,30 | 165,62 | 166,38 | -2,82% | 5.847,00 |
| 05.03.2025 | 174,62 | 174,62 | 167,58 | 171,20 | -1,04% | 7.592,00 |
| 04.03.2025 | 175,66 | 176,38 | 170,10 | 173,00 | -1,06% | 12.411,00 |
| 03.03.2025 | 181,50 | 184,48 | 174,32 | 174,86 | -4,63% | 5.908,00 |
| 28.02.2025 | 180,60 | 183,60 | 178,00 | 183,34 | 2,09% | 7.818,00 |
| 27.02.2025 | 182,52 | 185,40 | 179,58 | 179,58 | -0,51% | 3.474,00 |
| 26.02.2025 | 179,70 | 182,92 | 179,00 | 180,50 | 0,68% | 4.652,00 |
| 25.02.2025 | 181,86 | 182,20 | 176,00 | 179,28 | -1,89% | 12.102,00 |
| 24.02.2025 | 182,20 | 184,46 | 179,56 | 182,74 | -0,08% | 7.921,00 |
| 21.02.2025 | 189,80 | 190,90 | 182,02 | 182,88 | -3,30% | 3.714,00 |
| 20.02.2025 | 195,60 | 196,24 | 186,68 | 189,12 | -3,83% | 6.170,00 |
| 19.02.2025 | 199,20 | 199,68 | 194,44 | 196,66 | -1,20% | 5.183,00 |
| 18.02.2025 | 189,68 | 199,06 | 189,04 | 199,04 | 5,31% | 9.755,00 |
| 17.02.2025 | 190,12 | 190,40 | 187,00 | 189,00 | -0,78% | 8.829,00 |
| 14.02.2025 | 184,00 | 191,52 | 179,70 | 190,48 | -1,40% | 12.291,00 |
| 13.02.2025 | 190,00 | 193,44 | 188,34 | 193,18 | 2,02% | 4.172,00 |
| 12.02.2025 | 189,30 | 190,00 | 185,58 | 189,36 | 0,23% | 4.252,00 |
| 11.02.2025 | 190,24 | 192,00 | 188,00 | 188,92 | -0,78% | 4.008,00 |
| 10.02.2025 | 190,00 | 192,76 | 189,32 | 190,40 | 1,44% | 6.154,00 |
| 07.02.2025 | 182,14 | 190,00 | 182,14 | 187,70 | 3,95% | 7.299,00 |
| 06.02.2025 | 180,38 | 182,00 | 179,60 | 180,56 | 0,42% | 4.262,00 |
| 05.02.2025 | 176,08 | 179,96 | 174,56 | 179,80 | 1,80% | 2.648,00 |
| 04.02.2025 | 176,62 | 178,02 | 174,60 | 176,62 | -0,62% | 8.626,00 |
| 03.02.2025 | 174,00 | 178,96 | 172,70 | 177,72 | -0,45% | 5.679,00 |
| 31.01.2025 | 181,12 | 182,98 | 177,84 | 178,52 | -1,11% | 3.904,00 |
| 30.01.2025 | 178,72 | 181,48 | 177,70 | 180,52 | 0,85% | 6.652,00 |
| 29.01.2025 | 185,02 | 187,80 | 177,92 | 179,00 | -3,36% | 5.876,00 |
| 28.01.2025 | 181,78 | 189,46 | 179,76 | 185,22 | 2,81% | 5.587,00 |
| 27.01.2025 | 177,00 | 183,40 | 168,50 | 180,16 | 0,72% | 8.758,00 |
| 24.01.2025 | 179,22 | 181,48 | 178,02 | 178,88 | -0,62% | 6.751,00 |
| 23.01.2025 | 180,22 | 180,44 | 178,14 | 180,00 | 0,00% | 5.327,00 |
| 22.01.2025 | 177,28 | 181,42 | 175,30 | 180,00 | 2,25% | 9.333,00 |
| 21.01.2025 | 172,48 | 178,90 | 170,74 | 176,04 | 3,85% | 6.910,00 |
| 20.01.2025 | 172,06 | 173,48 | 169,02 | 169,52 | -1,73% | 5.293,00 |
| 17.01.2025 | 172,60 | 176,20 | 171,74 | 172,50 | 0,16% | 9.054,00 |
| 16.01.2025 | 169,32 | 173,70 | 169,30 | 172,22 | 2,05% | 5.497,00 |
| 15.01.2025 | 165,72 | 170,92 | 165,12 | 168,76 | 1,88% | 5.161,00 |
| 14.01.2025 | 164,76 | 166,00 | 162,06 | 165,64 | 0,99% | 9.664,00 |
| 13.01.2025 | 168,00 | 169,00 | 162,64 | 164,02 | -2,95% | 10.561,00 |