179,310€
0,50%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 182,80 | 182,80 | 178,42 | 178,42 | -3,28% | 445,00 |
| 13.10.2025 | 181,50 | 185,60 | 181,50 | 184,48 | 2,79% | 430,00 |
| 10.10.2025 | 186,48 | 187,50 | 179,48 | 179,48 | -3,41% | 420,00 |
| 09.10.2025 | 187,04 | 187,12 | 185,40 | 185,82 | -0,66% | 238,00 |
| 08.10.2025 | 181,38 | 187,06 | 181,38 | 187,06 | 3,34% | 397,00 |
| 07.10.2025 | 181,50 | 182,86 | 179,40 | 181,02 | -0,18% | 1.335,00 |
| 06.10.2025 | 176,88 | 181,76 | 176,88 | 181,34 | 2,43% | 238,00 |
| 03.10.2025 | 177,98 | 179,44 | 177,04 | 177,04 | -0,66% | 20,00 |
| 02.10.2025 | 176,80 | 178,22 | 175,38 | 178,22 | 1,19% | 278,00 |
| 01.10.2025 | 172,40 | 176,12 | 170,94 | 176,12 | 1,62% | 426,00 |
| 30.09.2025 | 173,44 | 175,34 | 171,72 | 173,32 | -0,44% | 674,00 |
| 29.09.2025 | 172,60 | 174,20 | 172,60 | 174,08 | 0,65% | 456,00 |
| 26.09.2025 | 172,78 | 173,06 | 171,80 | 172,96 | -0,20% | 455,00 |
| 25.09.2025 | 170,66 | 173,60 | 169,74 | 173,30 | 1,46% | 168,00 |
| 24.09.2025 | 172,12 | 174,18 | 170,80 | 170,80 | -0,56% | 180,00 |
| 23.09.2025 | 176,28 | 176,68 | 171,74 | 171,76 | -2,42% | 159,00 |
| 22.09.2025 | 177,56 | 177,56 | 174,98 | 176,02 | -0,69% | 326,00 |
| 19.09.2025 | 174,52 | 177,36 | 174,30 | 177,24 | 1,66% | 405,00 |
| 18.09.2025 | 172,44 | 175,76 | 172,44 | 174,34 | 1,51% | 407,00 |
| 17.09.2025 | 169,44 | 172,10 | 169,44 | 171,74 | 1,19% | 57,00 |
| 16.09.2025 | 170,44 | 170,66 | 168,42 | 169,72 | -0,45% | 375,00 |
| 15.09.2025 | 167,22 | 171,66 | 167,22 | 170,48 | 1,96% | 146,00 |
| 12.09.2025 | 168,64 | 170,02 | 167,20 | 167,20 | -1,47% | 265,00 |
| 11.09.2025 | 169,01 | 171,13 | 168,21 | 169,70 | 0,78% | 975,00 |
| 10.09.2025 | 168,20 | 172,62 | 168,20 | 168,38 | 0,20% | 404,00 |
| 09.09.2025 | 167,76 | 168,79 | 166,96 | 168,04 | 0,28% | 485,00 |
| 08.09.2025 | 166,42 | 168,44 | 165,81 | 167,57 | 1,15% | 602,00 |
| 05.09.2025 | 164,80 | 167,00 | 164,18 | 165,66 | 0,57% | 424,00 |
| 04.09.2025 | 163,72 | 166,30 | 162,76 | 164,72 | 0,29% | 218,00 |
| 03.09.2025 | 163,24 | 164,24 | 163,20 | 164,24 | 0,44% | 239,00 |
| 02.09.2025 | 162,14 | 164,10 | 160,66 | 163,52 | 0,81% | 563,00 |
| 01.09.2025 | 162,10 | 162,78 | 161,82 | 162,20 | -0,30% | 220,00 |
| 29.08.2025 | 163,24 | 165,26 | 162,62 | 162,68 | -0,40% | 1.255,00 |
| 28.08.2025 | 160,24 | 163,54 | 160,24 | 163,34 | 1,42% | 20,00 |
| 27.08.2025 | 158,58 | 161,20 | 158,58 | 161,06 | 1,86% | 453,00 |
| 26.08.2025 | 158,00 | 160,00 | 157,96 | 158,12 | -0,58% | 596,00 |
| 25.08.2025 | 159,06 | 159,06 | 156,60 | 159,04 | 0,40% | 215,00 |
| 22.08.2025 | 157,52 | 159,26 | 157,52 | 158,40 | 0,32% | 583,00 |
| 21.08.2025 | 158,68 | 159,16 | 155,52 | 157,90 | -0,37% | 823,00 |
| 20.08.2025 | 155,34 | 160,42 | 155,34 | 158,48 | 2,03% | 529,00 |
| 19.08.2025 | 158,78 | 161,00 | 155,32 | 155,32 | 3,00% | 2.787,00 |
| 18.08.2025 | 153,20 | 153,20 | 150,10 | 150,80 | -0,29% | 1.293,00 |
| 15.08.2025 | 149,02 | 151,24 | 148,60 | 151,24 | 1,48% | 955,00 |
| 14.08.2025 | 151,06 | 151,76 | 149,04 | 149,04 | -1,38% | 507,00 |
| 13.08.2025 | 152,72 | 154,56 | 150,30 | 151,12 | 0,67% | 592,00 |
| 12.08.2025 | 146,26 | 150,20 | 146,26 | 150,12 | 3,79% | 538,00 |
| 11.08.2025 | 143,70 | 146,60 | 143,50 | 144,64 | 1,05% | 366,00 |
| 08.08.2025 | 144,52 | 145,38 | 143,14 | 143,14 | -0,47% | 1.177,00 |
| 07.08.2025 | 146,44 | 146,98 | 142,84 | 143,82 | -2,82% | 864,00 |
| 06.08.2025 | 147,40 | 148,12 | 145,76 | 148,00 | 1,37% | 1.587,00 |
| 05.08.2025 | 148,34 | 148,80 | 146,00 | 146,00 | -1,10% | 999,00 |
| 04.08.2025 | 150,78 | 152,00 | 147,44 | 147,62 | -1,31% | 865,00 |
| 01.08.2025 | 151,80 | 152,38 | 146,36 | 149,58 | -1,36% | 864,00 |
| 31.07.2025 | 160,98 | 162,40 | 151,50 | 151,64 | -4,83% | 985,00 |
| 30.07.2025 | 168,08 | 168,94 | 154,66 | 159,34 | -4,64% | 1.890,00 |
| 29.07.2025 | 176,28 | 182,28 | 167,10 | 167,10 | -5,16% | 2.522,00 |
| 28.07.2025 | 174,66 | 176,20 | 174,20 | 176,20 | 1,89% | 366,00 |
| 25.07.2025 | 171,24 | 173,94 | 170,62 | 172,94 | 1,32% | 230,00 |
| 24.07.2025 | 169,40 | 170,68 | 169,36 | 170,68 | 1,11% | 1.083,00 |
| 23.07.2025 | 167,80 | 169,06 | 167,04 | 168,80 | 0,92% | 389,00 |
| 22.07.2025 | 170,66 | 171,92 | 167,26 | 167,26 | -2,13% | 535,00 |
| 21.07.2025 | 168,34 | 173,08 | 167,50 | 170,90 | 1,61% | 238,00 |
| 18.07.2025 | 168,92 | 168,98 | 167,50 | 168,20 | -0,46% | 190,00 |
| 17.07.2025 | 165,34 | 170,00 | 165,34 | 168,98 | 2,13% | 1.092,00 |
| 16.07.2025 | 164,56 | 166,70 | 164,56 | 165,46 | -0,12% | 504,00 |
| 15.07.2025 | 163,52 | 165,74 | 163,16 | 165,66 | 1,48% | 1.055,00 |
| 14.07.2025 | 159,86 | 163,98 | 156,22 | 163,24 | 1,88% | 375,00 |
| 11.07.2025 | 165,32 | 165,32 | 159,84 | 160,22 | -3,51% | 461,00 |
| 10.07.2025 | 174,76 | 175,66 | 166,04 | 166,04 | -5,41% | 860,00 |
| 09.07.2025 | 173,70 | 175,70 | 173,50 | 175,54 | 1,02% | 137,00 |
| 08.07.2025 | 171,48 | 174,00 | 171,48 | 173,76 | 1,40% | 260,00 |
| 07.07.2025 | 169,42 | 172,58 | 169,42 | 171,36 | 1,53% | 439,00 |
| 04.07.2025 | 170,52 | 170,52 | 168,54 | 168,78 | -1,40% | 1.938,00 |
| 03.07.2025 | 166,74 | 171,70 | 166,74 | 171,18 | 2,80% | 361,00 |
| 02.07.2025 | 167,52 | 168,06 | 165,66 | 166,52 | -0,49% | 665,00 |
| 01.07.2025 | 173,16 | 173,16 | 166,52 | 167,34 | -3,59% | 700,00 |
| 30.06.2025 | 172,34 | 173,58 | 171,02 | 173,58 | 1,50% | 779,00 |
| 27.06.2025 | 173,14 | 173,78 | 170,16 | 171,02 | -0,87% | 560,00 |
| 26.06.2025 | 174,56 | 176,14 | 172,52 | 172,52 | -1,37% | 916,00 |
| 25.06.2025 | 173,52 | 175,38 | 173,52 | 174,92 | 0,81% | 1.872,00 |
| 24.06.2025 | 176,00 | 177,86 | 173,52 | 173,52 | -1,09% | 1.088,00 |
| 23.06.2025 | 172,26 | 175,44 | 172,26 | 175,44 | 1,52% | 375,00 |
| 20.06.2025 | 172,00 | 173,84 | 171,54 | 172,82 | 1,29% | 301,00 |
| 19.06.2025 | 173,84 | 173,84 | 170,62 | 170,62 | -1,99% | 190,00 |
| 18.06.2025 | 175,00 | 175,58 | 173,44 | 174,08 | -1,07% | 333,00 |
| 17.06.2025 | 170,70 | 176,08 | 168,98 | 175,96 | 2,82% | 380,00 |
| 16.06.2025 | 169,70 | 172,34 | 169,40 | 171,14 | 0,84% | 1.107,00 |
| 13.06.2025 | 168,02 | 172,70 | 167,10 | 169,72 | -0,43% | 194,00 |
| 12.06.2025 | 168,00 | 171,40 | 166,62 | 170,46 | 0,82% | 317,00 |
| 11.06.2025 | 170,90 | 171,48 | 169,08 | 169,08 | -1,13% | 373,00 |
| 10.06.2025 | 172,02 | 172,80 | 170,00 | 171,02 | -0,92% | 1.300,00 |
| 09.06.2025 | 174,22 | 174,22 | 172,60 | 172,60 | -1,45% | - |
| 06.06.2025 | 171,92 | 175,64 | 167,46 | 175,14 | 1,90% | 1.407,00 |
| 05.06.2025 | 169,82 | 172,84 | 168,90 | 171,88 | 1,18% | 562,00 |
| 04.06.2025 | 172,00 | 172,08 | 169,88 | 169,88 | -1,74% | 768,00 |
| 03.06.2025 | 169,70 | 173,82 | 169,00 | 172,88 | 1,65% | 1.270,00 |
| 02.06.2025 | 167,04 | 170,56 | 167,04 | 170,08 | 1,00% | 538,00 |
| 30.05.2025 | 163,16 | 168,40 | 162,56 | 168,40 | 3,68% | 1.347,00 |
| 29.05.2025 | 168,50 | 168,50 | 162,42 | 162,42 | -2,19% | 20,00 |
| 28.05.2025 | 165,22 | 167,70 | 164,50 | 166,06 | 0,53% | 2.084,00 |