304,700€
-1,44%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 307,10 | 310,80 | 304,85 | 304,85 | -1,39% | 648,00 |
| 01.07.2026 | 299,00 | 312,85 | 298,00 | 309,15 | 3,85% | 1.177,00 |
| 30.06.2026 | 291,30 | 299,20 | 284,00 | 297,70 | 2,46% | 1.117,00 |
| 29.06.2026 | 269,55 | 290,55 | 266,80 | 290,55 | 8,33% | 614,00 |
| 26.06.2026 | 255,25 | 268,20 | 255,25 | 268,20 | 3,57% | 207,00 |
| 25.06.2026 | 249,50 | 258,95 | 249,25 | 258,95 | 3,21% | 231,00 |
| 24.06.2026 | 256,00 | 256,30 | 250,90 | 250,90 | -2,07% | 1.071,00 |
| 23.06.2026 | 249,85 | 256,20 | 249,20 | 256,20 | 2,32% | 125,00 |
| 22.06.2026 | 248,00 | 256,25 | 248,00 | 250,40 | 0,87% | 1.486,00 |
| 19.06.2026 | 252,50 | 252,50 | 248,25 | 248,25 | -1,14% | 240,00 |
| 18.06.2026 | 243,80 | 251,10 | 243,80 | 251,10 | 2,16% | 390,00 |
| 17.06.2026 | 241,05 | 245,80 | 240,75 | 245,80 | 1,97% | 309,00 |
| 16.06.2026 | 245,00 | 245,80 | 237,80 | 241,05 | -1,57% | 1.343,00 |
| 15.06.2026 | 244,80 | 246,40 | 241,90 | 244,90 | 1,20% | 421,00 |
| 12.06.2026 | 239,95 | 242,60 | 239,05 | 242,00 | 0,60% | 355,00 |
| 11.06.2026 | 226,60 | 240,55 | 226,60 | 240,55 | 5,64% | 1.092,00 |
| 10.06.2026 | 224,00 | 230,20 | 218,45 | 227,70 | 1,29% | 567,00 |
| 09.06.2026 | 230,70 | 230,70 | 218,00 | 224,80 | -2,54% | 1.977,00 |
| 08.06.2026 | 234,95 | 235,70 | 230,65 | 230,65 | -2,20% | 706,00 |
| 05.06.2026 | 238,55 | 240,05 | 235,20 | 235,85 | 0,53% | 326,00 |
| 04.06.2026 | 238,05 | 239,65 | 229,60 | 234,60 | -2,90% | 303,00 |
| 03.06.2026 | 247,25 | 252,00 | 239,50 | 241,60 | -5,18% | 1.046,00 |
| 02.06.2026 | 257,05 | 258,00 | 250,15 | 254,80 | -1,41% | 1.257,00 |
| 01.06.2026 | 243,75 | 260,50 | 243,00 | 258,45 | 7,02% | 1.841,00 |
| 29.05.2026 | 222,65 | 241,50 | 222,00 | 241,50 | 9,38% | 546,00 |
| 28.05.2026 | 215,30 | 221,45 | 214,90 | 220,80 | 3,64% | 3.352,00 |
| 27.05.2026 | 215,35 | 216,75 | 210,15 | 213,05 | -3,53% | 886,00 |
| 26.05.2026 | 225,55 | 226,35 | 216,00 | 220,85 | -3,50% | 595,00 |
| 25.05.2026 | 225,50 | 229,95 | 225,50 | 228,85 | 2,14% | 199,00 |
| 22.05.2026 | 218,05 | 224,70 | 215,45 | 224,05 | 3,23% | 665,00 |
| 21.05.2026 | 210,80 | 217,30 | 210,65 | 217,05 | 2,43% | 640,00 |
| 20.05.2026 | 207,85 | 214,80 | 203,25 | 211,90 | 2,29% | 415,00 |
| 19.05.2026 | 211,65 | 213,45 | 207,15 | 207,15 | -2,36% | 1.277,00 |
| 18.05.2026 | 207,65 | 212,45 | 204,70 | 212,15 | 1,65% | 756,00 |
| 15.05.2026 | 202,00 | 210,35 | 200,45 | 208,70 | 3,32% | 504,00 |
| 14.05.2026 | 193,46 | 203,90 | 192,62 | 202,00 | 3,93% | 1.002,00 |
| 13.05.2026 | 182,72 | 194,36 | 181,52 | 194,36 | 7,35% | 9.297,00 |
| 11.05.2026 | 175,42 | 181,16 | 174,46 | 181,06 | 3,10% | 787,00 |
| 08.05.2026 | 166,22 | 175,62 | 165,16 | 175,62 | 5,28% | 1.535,00 |
| 07.05.2026 | 159,04 | 168,02 | 159,04 | 166,82 | 6,94% | 746,00 |
| 06.05.2026 | 156,10 | 156,38 | 152,90 | 156,00 | -0,78% | 821,00 |
| 05.05.2026 | 158,04 | 159,10 | 155,80 | 157,22 | -0,37% | 275,00 |
| 04.05.2026 | 154,02 | 159,34 | 154,02 | 157,80 | 3,33% | 466,00 |
| 30.04.2026 | 153,52 | 154,64 | 148,98 | 152,72 | -1,79% | 1.398,00 |
| 29.04.2026 | 154,58 | 155,50 | 152,22 | 155,50 | 0,37% | 256,00 |
| 28.04.2026 | 156,26 | 158,04 | 154,92 | 154,92 | -0,65% | 514,00 |
| 27.04.2026 | 151,72 | 156,48 | 150,72 | 155,94 | 2,27% | 943,00 |
| 24.04.2026 | 148,40 | 152,48 | 148,06 | 152,48 | 2,99% | 503,00 |
| 23.04.2026 | 150,74 | 151,88 | 145,84 | 148,06 | -4,38% | 776,00 |
| 22.04.2026 | 149,92 | 154,84 | 149,84 | 154,84 | 4,00% | 264,00 |
| 21.04.2026 | 144,62 | 149,40 | 144,62 | 148,88 | 3,72% | 119,00 |
| 20.04.2026 | 141,22 | 144,60 | 140,58 | 143,54 | 0,62% | 1.679,00 |
| 17.04.2026 | 141,48 | 143,54 | 141,48 | 142,66 | 0,62% | 678,00 |
| 16.04.2026 | 140,24 | 143,32 | 140,00 | 141,78 | 1,84% | 1.317,00 |
| 15.04.2026 | 136,02 | 139,22 | 136,02 | 139,22 | 1,72% | 1.037,00 |
| 14.04.2026 | 138,02 | 138,64 | 136,28 | 136,86 | -0,70% | 440,00 |
| 13.04.2026 | 132,62 | 137,82 | 132,40 | 137,82 | 3,84% | 470,00 |
| 10.04.2026 | 143,02 | 147,80 | 129,48 | 132,72 | -6,78% | 417,00 |
| 09.04.2026 | 149,10 | 149,10 | 140,88 | 142,38 | -4,31% | 2.076,00 |
| 08.04.2026 | 149,40 | 150,50 | 147,86 | 148,80 | 1,71% | 647,00 |
| 07.04.2026 | 139,88 | 146,30 | 138,66 | 146,30 | 3,64% | 1.101,00 |
| 02.04.2026 | 137,62 | 141,16 | 137,08 | 141,16 | 1,88% | 599,00 |
| 01.04.2026 | 140,00 | 140,80 | 136,34 | 138,56 | 0,03% | 632,00 |
| 31.03.2026 | 135,66 | 138,52 | 135,04 | 138,52 | 2,85% | 1.881,00 |
| 30.03.2026 | 129,32 | 136,84 | 128,22 | 134,68 | 5,96% | 458,00 |
| 27.03.2026 | 135,60 | 135,78 | 125,46 | 127,10 | -6,24% | 2.057,00 |
| 26.03.2026 | 132,12 | 137,04 | 131,46 | 135,56 | 2,40% | 366,00 |
| 25.03.2026 | 136,46 | 137,40 | 132,38 | 132,38 | -2,75% | 407,00 |
| 24.03.2026 | 141,00 | 142,42 | 135,68 | 136,12 | -3,71% | 768,00 |
| 23.03.2026 | 141,00 | 142,98 | 139,50 | 141,36 | 0,23% | 185,00 |
| 20.03.2026 | 146,46 | 146,46 | 141,04 | 141,04 | -3,58% | 515,00 |
| 19.03.2026 | 146,52 | 147,76 | 145,88 | 146,28 | -0,26% | 1.331,00 |
| 18.03.2026 | 146,72 | 148,76 | 146,50 | 146,66 | 0,22% | 430,00 |
| 17.03.2026 | 145,00 | 148,12 | 145,00 | 146,34 | 0,76% | 430,00 |
| 16.03.2026 | 146,52 | 146,96 | 145,16 | 145,24 | -0,47% | 1.191,00 |
| 13.03.2026 | 145,52 | 147,52 | 145,52 | 145,92 | 0,32% | 390,00 |
| 12.03.2026 | 141,50 | 145,62 | 141,50 | 145,46 | 2,18% | 346,00 |
| 11.03.2026 | 142,02 | 143,50 | 141,68 | 142,36 | -0,01% | 332,00 |
| 10.03.2026 | 142,00 | 142,74 | 139,10 | 142,38 | 0,21% | 1.060,00 |
| 09.03.2026 | 141,50 | 143,64 | 141,00 | 142,08 | -0,03% | 536,00 |
| 06.03.2026 | 140,66 | 142,12 | 138,66 | 142,12 | 0,99% | 387,00 |
| 05.03.2026 | 136,64 | 141,64 | 135,86 | 140,72 | 3,08% | 1.724,00 |
| 04.03.2026 | 133,30 | 137,66 | 133,30 | 136,52 | 1,83% | 956,00 |
| 03.03.2026 | 127,34 | 134,40 | 127,20 | 134,06 | 4,33% | 1.442,00 |
| 02.03.2026 | 124,56 | 128,90 | 124,56 | 128,50 | 2,50% | 1.041,00 |
| 27.02.2026 | 126,28 | 127,28 | 122,02 | 125,36 | -0,82% | 10.082,00 |
| 26.02.2026 | 122,58 | 127,56 | 122,58 | 126,40 | 3,15% | 2.420,00 |
| 25.02.2026 | 119,76 | 122,54 | 119,76 | 122,54 | 1,27% | 2.431,00 |
| 24.02.2026 | 122,56 | 125,00 | 119,26 | 121,00 | -0,66% | 1.564,00 |
| 23.02.2026 | 125,14 | 127,32 | 121,68 | 121,80 | -3,47% | 1.502,00 |
| 20.02.2026 | 128,52 | 134,02 | 126,18 | 126,18 | -1,42% | 1.194,00 |
| 19.02.2026 | 129,50 | 130,36 | 126,80 | 128,00 | -1,10% | 1.833,00 |
| 18.02.2026 | 128,28 | 130,90 | 125,70 | 129,42 | -6,00% | 3.685,00 |
| 17.02.2026 | 139,50 | 140,84 | 136,16 | 137,68 | -2,35% | 848,00 |
| 16.02.2026 | 140,98 | 142,96 | 140,98 | 141,00 | 0,37% | 1.655,00 |
| 13.02.2026 | 136,66 | 143,00 | 136,66 | 140,48 | 5,37% | 1.887,00 |
| 12.02.2026 | 140,22 | 140,22 | 133,32 | 133,32 | -4,29% | 497,00 |
| 11.02.2026 | 141,42 | 142,00 | 138,36 | 139,30 | 0,58% | 1.672,00 |
| 10.02.2026 | 139,86 | 141,16 | 138,50 | 138,50 | -0,57% | 1.453,00 |
| 09.02.2026 | 135,30 | 139,30 | 133,00 | 139,30 | 3,45% | 2.093,00 |