162,680€
-0,22%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 159,52 | 163,86 | 159,52 | 163,04 | 2,40% | 452,00 |
| 27.11.2025 | 160,82 | 161,18 | 159,22 | 159,22 | -0,35% | 368,00 |
| 26.11.2025 | 161,12 | 162,20 | 158,88 | 159,78 | -0,78% | 1.005,00 |
| 25.11.2025 | 159,32 | 161,04 | 157,72 | 161,04 | 0,89% | 1.889,00 |
| 24.11.2025 | 159,68 | 161,08 | 159,00 | 159,62 | 0,47% | 1.160,00 |
| 21.11.2025 | 160,34 | 161,44 | 157,34 | 158,88 | -1,29% | 1.379,00 |
| 20.11.2025 | 168,00 | 172,48 | 158,86 | 160,96 | -7,02% | 1.680,00 |
| 19.11.2025 | 173,02 | 174,80 | 172,24 | 173,12 | -0,31% | 720,00 |
| 18.11.2025 | 173,38 | 175,28 | 172,72 | 173,66 | -0,60% | 923,00 |
| 17.11.2025 | 176,48 | 178,06 | 174,70 | 174,70 | -0,76% | 711,00 |
| 14.11.2025 | 176,02 | 177,10 | 170,72 | 176,04 | 0,19% | 570,00 |
| 13.11.2025 | 181,14 | 181,14 | 174,68 | 175,70 | -2,94% | 165,00 |
| 12.11.2025 | 188,62 | 189,22 | 181,02 | 181,02 | -3,88% | 93,00 |
| 11.11.2025 | 186,94 | 188,32 | 185,84 | 188,32 | 0,64% | 814,00 |
| 10.11.2025 | 185,00 | 187,12 | 185,00 | 187,12 | 2,11% | 614,00 |
| 07.11.2025 | 182,78 | 183,26 | 180,94 | 183,26 | 0,15% | 88,00 |
| 06.11.2025 | 184,02 | 184,02 | 180,74 | 182,98 | -1,39% | 301,00 |
| 05.11.2025 | 186,02 | 186,98 | 185,44 | 185,56 | -0,27% | 1.120,00 |
| 04.11.2025 | 187,66 | 189,16 | 185,00 | 186,06 | -2,02% | 685,00 |
| 03.11.2025 | 190,66 | 192,00 | 189,36 | 189,90 | -0,14% | 1.271,00 |
| 31.10.2025 | 187,92 | 190,58 | 187,92 | 190,16 | 1,05% | 227,00 |
| 30.10.2025 | 185,82 | 191,12 | 185,82 | 188,18 | 0,85% | 282,00 |
| 29.10.2025 | 190,36 | 191,04 | 186,52 | 186,60 | -1,02% | 178,00 |
| 28.10.2025 | 188,60 | 191,52 | 188,52 | 188,52 | -0,17% | 535,00 |
| 27.10.2025 | 187,78 | 189,46 | 187,30 | 188,84 | 1,28% | 1.196,00 |
| 24.10.2025 | 185,32 | 187,50 | 185,24 | 186,46 | 0,89% | 484,00 |
| 23.10.2025 | 183,02 | 185,60 | 182,86 | 184,82 | 0,96% | 766,00 |
| 22.10.2025 | 184,38 | 184,44 | 181,98 | 183,06 | -0,90% | 246,00 |
| 21.10.2025 | 181,74 | 185,00 | 181,28 | 184,72 | 1,58% | 340,00 |
| 20.10.2025 | 178,22 | 181,84 | 178,22 | 181,84 | 2,15% | 197,00 |
| 17.10.2025 | 173,52 | 178,34 | 171,82 | 178,02 | 1,41% | 430,00 |
| 16.10.2025 | 177,12 | 179,30 | 175,54 | 175,54 | -0,99% | 315,00 |
| 15.10.2025 | 178,94 | 180,08 | 174,64 | 177,30 | -0,63% | 539,00 |
| 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 | -1,11% | 265,00 |
| 11.09.2025 | 168,76 | 170,70 | 168,66 | 169,08 | 0,42% | 975,00 |
| 10.09.2025 | 168,20 | 172,62 | 168,20 | 168,38 | -0,25% | 404,00 |
| 09.09.2025 | 168,08 | 168,80 | 167,04 | 168,80 | 0,74% | 510,00 |
| 08.09.2025 | 166,70 | 168,14 | 166,52 | 167,56 | 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 |