204,150€
4,70%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 194,04 | 204,90 | 192,40 | 204,45 | 4,86% | 10.339,00 |
| 13.05.2026 | 182,96 | 195,33 | 180,86 | 194,98 | 6,13% | 15.442,00 |
| 12.05.2026 | 181,59 | 184,11 | 179,00 | 183,72 | 1,27% | 23.157,00 |
| 11.05.2026 | 175,10 | 181,92 | 173,41 | 181,42 | 3,62% | 9.536,00 |
| 08.05.2026 | 166,18 | 175,29 | 164,20 | 175,09 | 4,74% | 10.293,00 |
| 07.05.2026 | 159,37 | 169,00 | 158,89 | 167,16 | 7,20% | 10.122,00 |
| 06.05.2026 | 156,10 | 157,36 | 152,48 | 155,94 | -0,87% | 5.044,00 |
| 05.05.2026 | 158,08 | 159,98 | 154,40 | 157,31 | -0,42% | 4.260,00 |
| 04.05.2026 | 154,02 | 159,89 | 153,34 | 157,98 | 3,31% | 5.677,00 |
| 30.04.2026 | 154,00 | 154,76 | 148,08 | 152,92 | -1,58% | 3.240,00 |
| 29.04.2026 | 154,84 | 156,07 | 152,24 | 155,38 | 0,47% | 3.013,00 |
| 28.04.2026 | 155,94 | 158,83 | 154,62 | 154,66 | -1,00% | 4.903,00 |
| 27.04.2026 | 151,76 | 156,82 | 150,02 | 156,23 | 2,59% | 4.112,00 |
| 24.04.2026 | 148,67 | 152,74 | 148,00 | 152,29 | 2,67% | 3.211,00 |
| 23.04.2026 | 151,01 | 152,54 | 145,37 | 148,33 | -4,25% | 8.346,00 |
| 22.04.2026 | 150,46 | 155,07 | 149,42 | 154,92 | 3,82% | 6.192,00 |
| 21.04.2026 | 144,82 | 150,91 | 144,22 | 149,22 | 3,94% | 7.824,00 |
| 20.04.2026 | 141,52 | 144,72 | 141,18 | 143,57 | 0,52% | 3.050,00 |
| 17.04.2026 | 141,98 | 144,36 | 141,33 | 142,83 | 0,80% | 4.795,00 |
| 16.04.2026 | 140,34 | 144,29 | 139,17 | 141,70 | 1,66% | 5.028,00 |
| 15.04.2026 | 136,98 | 140,01 | 136,02 | 139,38 | 2,14% | 6.109,00 |
| 14.04.2026 | 138,60 | 140,25 | 134,68 | 136,46 | -0,89% | 6.136,00 |
| 13.04.2026 | 132,90 | 138,16 | 132,34 | 137,69 | 3,67% | 10.669,00 |
| 10.04.2026 | 143,32 | 147,86 | 129,13 | 132,81 | -6,83% | 17.113,00 |
| 09.04.2026 | 149,13 | 149,38 | 140,37 | 142,54 | -4,25% | 3.788,00 |
| 08.04.2026 | 149,32 | 152,66 | 146,97 | 148,86 | 1,47% | 7.676,00 |
| 07.04.2026 | 141,00 | 147,44 | 138,48 | 146,71 | 3,80% | 3.368,00 |
| 02.04.2026 | 137,33 | 141,36 | 136,74 | 141,34 | 1,89% | 3.836,00 |
| 01.04.2026 | 140,26 | 141,18 | 135,54 | 138,72 | 0,02% | 4.169,00 |
| 31.03.2026 | 135,40 | 139,52 | 134,64 | 138,69 | 2,88% | 5.592,00 |
| 30.03.2026 | 128,22 | 138,98 | 128,22 | 134,81 | 5,73% | 5.953,00 |
| 27.03.2026 | 135,88 | 136,14 | 124,52 | 127,51 | -6,11% | 5.735,00 |
| 26.03.2026 | 132,46 | 138,08 | 130,71 | 135,81 | 2,47% | 6.442,00 |
| 25.03.2026 | 136,62 | 138,20 | 132,06 | 132,53 | -2,66% | 1.989,00 |
| 24.03.2026 | 141,80 | 142,46 | 134,82 | 136,15 | -3,62% | 4.727,00 |
| 23.03.2026 | 140,02 | 145,36 | 139,12 | 141,26 | 0,16% | 4.884,00 |
| 20.03.2026 | 146,93 | 147,18 | 140,11 | 141,04 | -3,75% | 6.353,00 |
| 19.03.2026 | 146,79 | 149,38 | 145,72 | 146,53 | -0,58% | 3.734,00 |
| 18.03.2026 | 147,05 | 149,20 | 145,21 | 147,38 | 0,53% | 3.929,00 |
| 17.03.2026 | 145,70 | 149,11 | 145,00 | 146,61 | 0,74% | 3.190,00 |
| 16.03.2026 | 147,08 | 147,33 | 144,58 | 145,53 | -0,46% | 4.932,00 |
| 13.03.2026 | 145,86 | 148,73 | 144,97 | 146,20 | 0,36% | 5.253,00 |
| 12.03.2026 | 141,50 | 146,34 | 141,20 | 145,67 | 1,85% | 6.073,00 |
| 11.03.2026 | 142,38 | 145,85 | 141,30 | 143,03 | 0,26% | 3.255,00 |
| 10.03.2026 | 142,28 | 143,36 | 138,56 | 142,66 | 0,49% | 15.102,00 |
| 09.03.2026 | 141,00 | 144,52 | 140,00 | 141,97 | -0,17% | 27.836,00 |
| 06.03.2026 | 141,23 | 142,38 | 137,78 | 142,21 | 0,94% | 11.783,00 |
| 05.03.2026 | 136,85 | 141,91 | 135,78 | 140,88 | 2,61% | 5.335,00 |
| 04.03.2026 | 133,84 | 137,88 | 133,18 | 137,30 | 2,20% | 8.259,00 |
| 03.03.2026 | 127,34 | 135,28 | 126,97 | 134,34 | 4,33% | 10.547,00 |
| 02.03.2026 | 124,78 | 129,64 | 124,02 | 128,76 | 2,53% | 10.601,00 |
| 27.02.2026 | 126,00 | 127,32 | 121,79 | 125,58 | -0,86% | 11.894,00 |
| 26.02.2026 | 122,71 | 128,18 | 122,30 | 126,67 | 3,22% | 8.725,00 |
| 25.02.2026 | 120,00 | 123,10 | 119,15 | 122,72 | 1,49% | 7.764,00 |
| 24.02.2026 | 122,76 | 125,33 | 118,50 | 120,92 | -0,60% | 10.534,00 |
| 23.02.2026 | 124,98 | 127,83 | 121,64 | 121,65 | -3,54% | 13.272,00 |
| 20.02.2026 | 128,80 | 134,28 | 125,97 | 126,12 | -1,58% | 11.506,00 |
| 19.02.2026 | 129,88 | 130,40 | 125,92 | 128,15 | -1,10% | 14.254,00 |
| 18.02.2026 | 128,28 | 131,46 | 124,85 | 129,57 | -5,92% | 42.393,00 |
| 17.02.2026 | 140,78 | 141,13 | 135,53 | 137,72 | -2,71% | 9.963,00 |
| 16.02.2026 | 141,00 | 143,50 | 138,02 | 141,55 | 0,96% | 13.581,00 |
| 13.02.2026 | 136,88 | 143,53 | 136,88 | 140,20 | 2,95% | 4.537,00 |
| 12.02.2026 | 140,20 | 141,52 | 133,16 | 136,18 | -2,20% | 5.367,00 |
| 11.02.2026 | 141,54 | 142,50 | 137,92 | 139,25 | 0,16% | 7.458,00 |
| 10.02.2026 | 140,28 | 142,52 | 138,31 | 139,03 | -0,38% | 8.934,00 |
| 09.02.2026 | 135,44 | 139,98 | 131,53 | 139,56 | 3,88% | 10.252,00 |
| 06.02.2026 | 131,00 | 135,54 | 128,49 | 134,35 | 2,31% | 15.817,00 |
| 05.02.2026 | 141,53 | 142,52 | 130,76 | 131,32 | -7,27% | 11.003,00 |
| 04.02.2026 | 141,02 | 141,72 | 135,10 | 141,62 | 0,71% | 6.194,00 |
| 03.02.2026 | 149,05 | 149,92 | 138,32 | 140,62 | -5,63% | 8.337,00 |
| 02.02.2026 | 148,03 | 150,54 | 147,32 | 149,01 | -0,28% | 6.955,00 |
| 30.01.2026 | 147,02 | 149,88 | 145,41 | 149,43 | 2,03% | 6.447,00 |
| 29.01.2026 | 153,43 | 154,29 | 143,76 | 146,46 | -4,91% | 9.925,00 |
| 28.01.2026 | 154,00 | 156,14 | 153,08 | 154,02 | 0,46% | 3.312,00 |
| 27.01.2026 | 156,40 | 158,67 | 152,52 | 153,31 | -1,19% | 5.519,00 |
| 26.01.2026 | 152,48 | 156,14 | 151,44 | 155,16 | 1,75% | 8.385,00 |
| 23.01.2026 | 155,52 | 157,23 | 152,11 | 152,49 | -1,55% | 2.926,00 |
| 22.01.2026 | 155,74 | 156,61 | 154,06 | 154,89 | -0,28% | 7.351,00 |
| 21.01.2026 | 157,50 | 157,90 | 152,82 | 155,33 | -1,23% | 7.790,00 |
| 20.01.2026 | 158,38 | 160,48 | 155,52 | 157,26 | -0,98% | 3.774,00 |
| 19.01.2026 | 158,00 | 161,11 | 158,00 | 158,82 | -2,25% | 8.131,00 |
| 16.01.2026 | 162,34 | 163,30 | 159,37 | 162,47 | 0,21% | 3.584,00 |
| 15.01.2026 | 164,24 | 167,25 | 160,70 | 162,13 | -0,48% | 3.420,00 |
| 14.01.2026 | 164,04 | 165,07 | 158,02 | 162,92 | -0,31% | 5.198,00 |
| 13.01.2026 | 162,04 | 165,87 | 160,88 | 163,42 | 0,89% | 6.804,00 |
| 12.01.2026 | 161,40 | 162,52 | 159,68 | 161,98 | -0,69% | 4.523,00 |
| 09.01.2026 | 164,10 | 164,92 | 161,50 | 163,10 | -1,01% | 5.198,00 |
| 08.01.2026 | 165,52 | 166,14 | 162,32 | 164,76 | -0,83% | 4.940,00 |
| 07.01.2026 | 159,60 | 167,88 | 158,60 | 166,14 | 4,78% | 6.335,00 |
| 06.01.2026 | 155,18 | 159,00 | 155,10 | 158,56 | 2,01% | 3.809,00 |
| 05.01.2026 | 155,02 | 158,88 | 154,00 | 155,44 | 1,53% | 7.530,00 |
| 02.01.2026 | 158,22 | 159,88 | 151,38 | 153,10 | -3,93% | 3.689,00 |
| 30.12.2025 | 158,86 | 161,68 | 158,22 | 159,36 | 0,35% | 1.238,00 |
| 29.12.2025 | 159,90 | 160,66 | 158,34 | 158,80 | -0,50% | 3.957,00 |
| 23.12.2025 | 161,16 | 162,00 | 159,24 | 159,60 | -0,87% | 2.677,00 |
| 22.12.2025 | 160,02 | 161,90 | 158,98 | 161,00 | 0,88% | 3.171,00 |
| 19.12.2025 | 158,56 | 163,30 | 158,34 | 159,60 | 0,63% | 9.177,00 |
| 18.12.2025 | 156,22 | 159,06 | 156,08 | 158,60 | 1,19% | 5.513,00 |
| 17.12.2025 | 159,90 | 161,72 | 156,74 | 156,74 | -1,56% | 1.753,00 |
| 16.12.2025 | 157,64 | 159,72 | 155,42 | 159,22 | 0,76% | 4.239,00 |