170,050€
0,10%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 169,73 | 170,40 | 169,08 | 170,03 | 0,09% | 29,00 |
| 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 |
| 27.05.2025 | 165,00 | 166,98 | 164,12 | 165,18 | 1,25% | 1.516,00 |
| 26.05.2025 | 165,36 | 166,46 | 163,14 | 163,14 | -0,72% | 1.203,00 |
| 23.05.2025 | 163,92 | 164,50 | 160,88 | 164,32 | -0,51% | 798,00 |
| 22.05.2025 | 159,80 | 165,70 | 159,80 | 165,16 | 3,10% | 955,00 |
| 21.05.2025 | 164,32 | 165,84 | 159,04 | 160,20 | -6,91% | 2.994,00 |
| 20.05.2025 | 172,36 | 173,64 | 171,36 | 172,10 | -0,15% | 881,00 |
| 19.05.2025 | 170,02 | 172,84 | 168,50 | 172,36 | -0,21% | 972,00 |
| 16.05.2025 | 172,08 | 173,68 | 171,10 | 172,72 | 0,37% | 840,00 |
| 15.05.2025 | 170,02 | 173,04 | 169,10 | 172,08 | 0,67% | 2.187,00 |
| 14.05.2025 | 172,14 | 172,14 | 169,68 | 170,94 | -0,29% | 527,00 |
| 13.05.2025 | 173,20 | 174,74 | 171,44 | 171,44 | -1,37% | 908,00 |
| 12.05.2025 | 169,52 | 174,64 | 169,52 | 173,82 | 4,88% | 2.207,00 |
| 09.05.2025 | 168,38 | 168,38 | 165,00 | 165,74 | -1,39% | 791,00 |
| 08.05.2025 | 166,20 | 168,08 | 163,46 | 168,08 | 1,34% | 809,00 |
| 07.05.2025 | 167,32 | 167,42 | 163,80 | 165,86 | -0,12% | 2.851,00 |
| 06.05.2025 | 165,80 | 166,74 | 163,64 | 166,06 | -0,07% | 1.256,00 |
| 05.05.2025 | 165,00 | 168,18 | 164,52 | 166,18 | 0,17% | 1.066,00 |
| 02.05.2025 | 165,00 | 168,64 | 164,68 | 165,90 | 0,72% | 321,00 |
| 30.04.2025 | 163,24 | 164,72 | 160,60 | 164,72 | 0,46% | 652,00 |
| 29.04.2025 | 159,22 | 164,26 | 158,48 | 163,96 | 3,05% | 1.557,00 |
| 28.04.2025 | 158,00 | 159,12 | 157,10 | 159,10 | 1,11% | 570,00 |
| 25.04.2025 | 155,84 | 157,36 | 154,32 | 157,36 | 1,80% | 1.298,00 |
| 24.04.2025 | 147,88 | 154,58 | 146,46 | 154,58 | 4,00% | 631,00 |
| 23.04.2025 | 146,00 | 150,30 | 146,00 | 148,64 | 3,84% | 1.168,00 |
| 22.04.2025 | 139,02 | 143,14 | 139,02 | 143,14 | -2,94% | 1.370,00 |
| 17.04.2025 | 149,50 | 151,00 | 147,48 | 147,48 | -1,03% | 1.018,00 |
| 16.04.2025 | 149,00 | 152,18 | 149,00 | 149,02 | -3,16% | 1.803,00 |
| 15.04.2025 | 148,72 | 154,80 | 148,72 | 153,88 | 2,72% | 1.870,00 |
| 14.04.2025 | 149,18 | 151,44 | 149,02 | 149,80 | 0,78% | 1.874,00 |
| 11.04.2025 | 150,66 | 151,02 | 142,84 | 148,64 | -1,16% | 857,00 |
| 10.04.2025 | 157,48 | 157,50 | 145,16 | 150,38 | -5,10% | 4.842,00 |
| 09.04.2025 | 134,10 | 158,46 | 134,10 | 158,46 | 14,18% | 2.732,00 |
| 08.04.2025 | 141,54 | 147,70 | 138,78 | 138,78 | -0,19% | 3.741,00 |
| 07.04.2025 | 129,00 | 141,20 | 117,84 | 139,04 | -1,00% | 2.631,00 |
| 04.04.2025 | 147,62 | 148,96 | 140,28 | 140,44 | -6,32% | 3.856,00 |
| 03.04.2025 | 150,50 | 152,98 | 147,00 | 149,92 | -6,08% | 3.136,00 |
| 02.04.2025 | 158,18 | 159,94 | 156,68 | 159,62 | 0,48% | 2.750,00 |
| 01.04.2025 | 156,82 | 158,86 | 154,78 | 158,86 | 0,84% | 3.039,00 |
| 31.03.2025 | 157,12 | 157,76 | 154,56 | 157,54 | -1,09% | 2.128,00 |
| 28.03.2025 | 161,50 | 161,84 | 157,82 | 159,28 | -1,17% | 3.579,00 |
| 27.03.2025 | 171,40 | 171,80 | 161,16 | 161,16 | -6,12% | 2.934,00 |
| 26.03.2025 | 175,78 | 176,44 | 171,66 | 171,66 | -2,05% | 2.191,00 |
| 25.03.2025 | 170,98 | 175,26 | 170,50 | 175,26 | 2,78% | 2.474,00 |
| 24.03.2025 | 169,20 | 172,08 | 169,20 | 170,52 | 1,17% | 3.070,00 |
| 21.03.2025 | 169,60 | 170,10 | 166,22 | 168,54 | -0,40% | 4.439,00 |
| 20.03.2025 | 172,52 | 174,74 | 168,04 | 169,22 | -1,38% | 3.949,00 |
| 19.03.2025 | 168,10 | 172,16 | 167,78 | 171,58 | 2,69% | 7.059,00 |
| 18.03.2025 | 169,36 | 169,94 | 166,12 | 167,08 | -1,44% | 4.418,00 |
| 17.03.2025 | 167,30 | 170,00 | 166,20 | 169,52 | 1,80% | 3.537,00 |
| 14.03.2025 | 163,62 | 167,74 | 163,10 | 166,52 | 2,36% | 3.465,00 |
| 13.03.2025 | 164,10 | 165,32 | 160,78 | 162,68 | -0,91% | 7.049,00 |
| 12.03.2025 | 165,00 | 167,80 | 163,16 | 164,18 | 2,77% | 4.254,00 |
| 10.03.2025 | 166,80 | 166,80 | 158,92 | 159,76 | -4,54% | 3.710,00 |
| 07.03.2025 | 166,26 | 167,36 | 162,50 | 167,36 | 0,67% | 2.914,00 |
| 06.03.2025 | 169,00 | 169,92 | 165,00 | 166,24 | -2,64% | 5.854,00 |
| 05.03.2025 | 174,48 | 174,48 | 168,00 | 170,74 | -1,62% | 3.649,00 |
| 04.03.2025 | 173,44 | 175,72 | 169,94 | 173,56 | -0,61% | 6.559,00 |
| 03.03.2025 | 182,46 | 183,20 | 174,62 | 174,62 | -4,83% | 3.521,00 |
| 28.02.2025 | 180,60 | 183,48 | 178,50 | 183,48 | 2,17% | 3.364,00 |
| 27.02.2025 | 182,04 | 184,34 | 179,58 | 179,58 | -0,73% | 4.740,00 |
| 26.02.2025 | 179,50 | 182,62 | 179,02 | 180,90 | 1,17% | 5.945,00 |
| 25.02.2025 | 181,32 | 181,32 | 175,98 | 178,80 | -1,74% | 5.570,00 |
| 24.02.2025 | 181,80 | 184,02 | 179,46 | 181,96 | -0,25% | 5.560,00 |
| 21.02.2025 | 189,06 | 189,80 | 182,42 | 182,42 | -3,30% | 4.468,00 |
| 20.02.2025 | 195,02 | 196,08 | 187,18 | 188,64 | -4,13% | 5.551,00 |
| 19.02.2025 | 199,52 | 199,52 | 194,46 | 196,76 | -1,13% | 4.262,00 |
| 18.02.2025 | 189,70 | 199,00 | 188,58 | 199,00 | 5,83% | 7.923,00 |
| 17.02.2025 | 189,98 | 189,98 | 187,00 | 188,04 | -1,58% | 5.457,00 |
| 14.02.2025 | 182,06 | 191,26 | 180,46 | 191,06 | -1,02% | 4.686,00 |
| 13.02.2025 | 189,80 | 193,50 | 188,04 | 193,02 | 2,20% | 13.685,00 |
| 12.02.2025 | 189,00 | 189,00 | 185,66 | 188,86 | 0,00% | 8.230,00 |
| 11.02.2025 | 189,76 | 191,34 | 188,64 | 188,86 | -0,85% | 6.785,00 |
| 10.02.2025 | 190,00 | 192,34 | 189,20 | 190,48 | 1,52% | 7.094,00 |
| 07.02.2025 | 182,00 | 189,56 | 182,00 | 187,62 | 4,04% | 6.947,00 |
| 06.02.2025 | 179,82 | 182,06 | 179,50 | 180,34 | 0,46% | 5.380,00 |
| 05.02.2025 | 175,88 | 179,52 | 174,60 | 179,52 | 1,56% | 8.398,00 |
| 04.02.2025 | 176,62 | 177,78 | 174,60 | 176,76 | -0,44% | 8.194,00 |
| 03.02.2025 | 172,80 | 178,54 | 172,72 | 177,54 | -0,21% | 6.713,00 |
| 31.01.2025 | 181,30 | 182,30 | 177,92 | 177,92 | -1,32% | 6.630,00 |
| 30.01.2025 | 178,70 | 181,06 | 178,00 | 180,30 | 0,72% | 10.631,00 |
| 29.01.2025 | 185,48 | 187,00 | 178,24 | 179,02 | -3,14% | 6.583,00 |
| 28.01.2025 | 181,04 | 189,00 | 179,52 | 184,82 | 2,59% | 10.966,00 |
| 27.01.2025 | 175,00 | 183,18 | 168,50 | 180,16 | 0,99% | 9.131,00 |
| 24.01.2025 | 178,52 | 181,00 | 177,44 | 178,40 | -0,70% | 8.720,00 |
| 23.01.2025 | 178,98 | 179,78 | 178,06 | 179,66 | -0,22% | 8.060,00 |
| 22.01.2025 | 176,80 | 180,50 | 175,22 | 180,06 | 2,35% | 3.705,00 |
| 21.01.2025 | 171,00 | 178,82 | 171,00 | 175,92 | 3,78% | 1.894,00 |
| 20.01.2025 | 171,70 | 173,48 | 169,52 | 169,52 | -1,57% | 1.724,00 |
| 17.01.2025 | 172,58 | 176,50 | 171,78 | 172,22 | -0,06% | 3.363,00 |
| 16.01.2025 | 169,32 | 173,62 | 169,00 | 172,32 | 2,38% | 2.701,00 |
| 15.01.2025 | 165,76 | 170,46 | 165,50 | 168,32 | 1,83% | 1.141,00 |
| 14.01.2025 | 164,32 | 165,38 | 163,26 | 165,30 | 0,72% | 2.829,00 |
| 13.01.2025 | 170,02 | 170,02 | 162,92 | 164,12 | -2,93% | 1.823,00 |