157,520€
-0,74%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 158,50 | 158,80 | 157,19 | 157,52 | -0,74% | 314,00 |
| 01.04.2025 | 157,01 | 159,28 | 154,42 | 158,70 | 0,41% | 2.928,00 |
| 31.03.2025 | 157,70 | 158,58 | 153,68 | 158,05 | -0,92% | 11.168,00 |
| 28.03.2025 | 161,61 | 162,45 | 157,94 | 159,52 | -1,36% | 7.114,00 |
| 27.03.2025 | 171,65 | 174,00 | 160,72 | 161,72 | -5,98% | 4.621,00 |
| 26.03.2025 | 176,10 | 177,32 | 171,70 | 172,01 | -2,05% | 3.405,00 |
| 25.03.2025 | 171,28 | 176,14 | 170,43 | 175,61 | 2,77% | 1.999,00 |
| 24.03.2025 | 169,39 | 172,67 | 169,12 | 170,87 | 1,16% | 2.914,00 |
| 21.03.2025 | 169,88 | 171,28 | 166,13 | 168,91 | -0,38% | 2.879,00 |
| 20.03.2025 | 172,65 | 174,70 | 168,12 | 169,55 | -1,49% | 3.187,00 |
| 19.03.2025 | 168,10 | 173,81 | 167,50 | 172,12 | 2,81% | 3.739,00 |
| 18.03.2025 | 169,94 | 170,48 | 165,89 | 167,41 | -1,74% | 5.141,00 |
| 17.03.2025 | 167,12 | 171,26 | 166,02 | 170,38 | 2,13% | 3.690,00 |
| 14.03.2025 | 164,08 | 168,24 | 163,32 | 166,83 | 2,34% | 4.106,00 |
| 13.03.2025 | 164,31 | 165,25 | 160,76 | 163,01 | -0,94% | 3.051,00 |
| 12.03.2025 | 164,50 | 168,96 | 163,06 | 164,56 | 0,36% | 8.347,00 |
| 11.03.2025 | 159,02 | 166,96 | 158,02 | 163,97 | 2,29% | 8.699,00 |
| 10.03.2025 | 166,52 | 166,70 | 159,50 | 160,30 | -4,06% | 10.053,00 |
| 07.03.2025 | 165,79 | 167,75 | 160,40 | 167,09 | 0,49% | 12.058,00 |
| 06.03.2025 | 169,72 | 170,30 | 165,46 | 166,28 | -2,67% | 5.847,00 |
| 05.03.2025 | 174,28 | 174,60 | 167,36 | 170,84 | -1,59% | 7.592,00 |
| 04.03.2025 | 174,21 | 176,57 | 169,99 | 173,60 | -0,90% | 12.411,00 |
| 03.03.2025 | 183,25 | 184,67 | 174,16 | 175,18 | -4,55% | 5.908,00 |
| 28.02.2025 | 180,92 | 183,76 | 178,00 | 183,54 | 1,98% | 7.818,00 |
| 27.02.2025 | 182,52 | 185,40 | 179,47 | 179,97 | -0,37% | 3.474,00 |
| 26.02.2025 | 179,70 | 183,48 | 179,00 | 180,64 | 1,03% | 4.652,00 |
| 25.02.2025 | 181,59 | 182,20 | 175,71 | 178,79 | -1,73% | 12.102,00 |
| 24.02.2025 | 182,48 | 184,46 | 179,56 | 181,93 | -0,40% | 7.921,00 |
| 21.02.2025 | 189,80 | 190,90 | 181,88 | 182,66 | -3,48% | 3.714,00 |
| 20.02.2025 | 195,31 | 196,24 | 186,63 | 189,25 | -3,92% | 6.170,00 |
| 19.02.2025 | 199,20 | 200,40 | 194,44 | 196,97 | -1,02% | 5.183,00 |
| 18.02.2025 | 189,68 | 199,20 | 188,86 | 199,00 | 5,56% | 9.699,00 |
| 17.02.2025 | 190,26 | 190,40 | 187,00 | 188,51 | -1,14% | 8.829,00 |
| 14.02.2025 | 184,00 | 191,77 | 179,70 | 190,69 | -1,37% | 12.182,00 |
| 13.02.2025 | 189,90 | 193,44 | 187,91 | 193,33 | 2,12% | 4.172,00 |
| 12.02.2025 | 189,15 | 190,00 | 185,39 | 189,31 | 0,37% | 4.252,00 |
| 11.02.2025 | 190,00 | 192,65 | 187,88 | 188,61 | -0,88% | 4.008,00 |
| 10.02.2025 | 190,00 | 192,76 | 189,32 | 190,29 | 1,42% | 6.154,00 |
| 07.02.2025 | 182,22 | 190,22 | 181,80 | 187,63 | 4,03% | 7.299,00 |
| 06.02.2025 | 180,38 | 182,22 | 179,57 | 180,37 | 0,47% | 4.262,00 |
| 05.02.2025 | 176,08 | 179,96 | 174,56 | 179,53 | 1,69% | 2.648,00 |
| 04.02.2025 | 177,20 | 178,66 | 174,52 | 176,55 | -0,57% | 8.626,00 |
| 03.02.2025 | 175,97 | 179,01 | 172,70 | 177,56 | -0,15% | 5.674,00 |
| 31.01.2025 | 181,12 | 182,98 | 177,79 | 177,83 | -1,28% | 3.904,00 |
| 30.01.2025 | 178,92 | 181,48 | 177,70 | 180,13 | 1,12% | 6.652,00 |
| 29.01.2025 | 185,25 | 188,28 | 177,75 | 178,14 | -3,69% | 5.876,00 |
| 28.01.2025 | 181,43 | 189,65 | 178,98 | 184,96 | 2,48% | 5.587,00 |
| 27.01.2025 | 177,31 | 183,40 | 168,42 | 180,48 | 0,89% | 8.758,00 |
| 24.01.2025 | 178,87 | 181,59 | 177,64 | 178,88 | -0,51% | 6.751,00 |
| 23.01.2025 | 179,86 | 180,47 | 177,99 | 179,80 | -0,28% | 5.327,00 |
| 22.01.2025 | 177,28 | 181,42 | 175,19 | 180,30 | 2,36% | 9.333,00 |
| 21.01.2025 | 171,74 | 179,02 | 170,74 | 176,15 | 3,91% | 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 |
| 10.01.2025 | 166,06 | 170,96 | 165,06 | 169,00 | 2,24% | 10.637,00 |
| 09.01.2025 | 167,84 | 167,98 | 163,50 | 165,30 | -1,44% | 8.950,00 |
| 08.01.2025 | 169,00 | 169,50 | 162,52 | 167,72 | -0,87% | 13.416,00 |
| 07.01.2025 | 172,48 | 172,78 | 167,18 | 169,20 | -1,95% | 7.934,00 |
| 06.01.2025 | 178,48 | 178,50 | 170,30 | 172,56 | -2,98% | 8.811,00 |
| 03.01.2025 | 175,98 | 179,46 | 175,38 | 177,86 | 1,06% | 4.645,00 |
| 02.01.2025 | 177,04 | 179,98 | 174,66 | 176,00 | 0,24% | 8.133,00 |
| 30.12.2024 | 178,44 | 179,98 | 175,58 | 175,58 | -1,22% | 3.999,00 |
| 27.12.2024 | 181,30 | 182,00 | 175,82 | 177,74 | -1,82% | 6.563,00 |
| 23.12.2024 | 180,98 | 182,40 | 179,20 | 181,04 | 0,58% | 5.381,00 |
| 20.12.2024 | 182,40 | 184,52 | 177,94 | 180,00 | -1,41% | 6.766,00 |
| 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 |