137,280€
2,97%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 136,90 | 138,01 | 136,66 | 137,69 | 3,28% | 145,00 |
| 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 |
| 06.02.2026 | 130,00 | 134,66 | 128,96 | 134,66 | 2,62% | 1.910,00 |
| 05.02.2026 | 141,56 | 142,10 | 131,22 | 131,22 | -7,11% | 1.748,00 |
| 04.02.2026 | 140,76 | 141,26 | 136,00 | 141,26 | 0,53% | 1.213,00 |
| 03.02.2026 | 148,74 | 149,90 | 138,78 | 140,52 | -5,60% | 1.213,00 |
| 02.02.2026 | 148,34 | 149,60 | 147,42 | 148,86 | -0,07% | 597,00 |
| 30.01.2026 | 146,82 | 148,96 | 146,02 | 148,96 | 1,39% | 601,00 |
| 29.01.2026 | 153,30 | 153,86 | 144,00 | 146,92 | -4,44% | 1.480,00 |
| 28.01.2026 | 153,34 | 155,06 | 153,34 | 153,74 | 1,05% | 624,00 |
| 27.01.2026 | 155,56 | 157,32 | 152,14 | 152,14 | -1,77% | 1.209,00 |
| 26.01.2026 | 152,00 | 155,28 | 151,44 | 154,88 | 1,64% | 1.310,00 |
| 23.01.2026 | 155,02 | 156,58 | 152,38 | 152,38 | -1,61% | 1.368,00 |
| 22.01.2026 | 154,80 | 156,82 | 154,56 | 154,88 | -0,18% | 1.332,00 |
| 21.01.2026 | 157,04 | 157,46 | 153,12 | 155,16 | -1,12% | 583,00 |
| 20.01.2026 | 158,04 | 158,04 | 155,70 | 156,92 | -1,05% | 800,00 |
| 19.01.2026 | 158,20 | 159,98 | 158,20 | 158,58 | -1,80% | 681,00 |
| 16.01.2026 | 161,78 | 162,52 | 159,70 | 161,48 | -0,31% | 354,00 |
| 15.01.2026 | 163,82 | 165,62 | 160,76 | 161,98 | -1,09% | 878,00 |
| 14.01.2026 | 163,40 | 164,26 | 158,86 | 163,76 | 0,07% | 531,00 |
| 13.01.2026 | 161,62 | 164,34 | 160,86 | 163,64 | 1,20% | 701,00 |
| 12.01.2026 | 160,72 | 162,34 | 160,04 | 161,70 | -0,35% | 356,00 |
| 09.01.2026 | 163,68 | 164,66 | 161,56 | 162,26 | -0,95% | 934,00 |
| 08.01.2026 | 164,96 | 165,72 | 163,20 | 163,82 | -1,25% | 1.656,00 |
| 07.01.2026 | 159,60 | 167,86 | 158,60 | 165,90 | 4,51% | 1.455,00 |
| 06.01.2026 | 155,12 | 159,00 | 155,12 | 158,74 | 2,24% | 214,00 |
| 05.01.2026 | 155,04 | 158,98 | 155,02 | 155,26 | 1,49% | 1.148,00 |
| 02.01.2026 | 158,40 | 159,12 | 151,52 | 152,98 | -4,03% | 458,00 |
| 30.12.2025 | 158,24 | 159,40 | 158,24 | 159,40 | 0,50% | 32,00 |
| 29.12.2025 | 159,94 | 159,96 | 158,60 | 158,60 | -0,43% | 979,00 |
| 23.12.2025 | 160,54 | 161,06 | 159,28 | 159,28 | -1,01% | 352,00 |
| 22.12.2025 | 160,04 | 161,58 | 159,78 | 160,90 | 0,80% | 836,00 |
| 19.12.2025 | 158,66 | 161,80 | 158,66 | 159,62 | 0,85% | 668,00 |
| 18.12.2025 | 156,30 | 158,28 | 155,82 | 158,28 | 1,34% | 840,00 |
| 17.12.2025 | 159,66 | 161,68 | 156,18 | 156,18 | -1,88% | 352,00 |
| 16.12.2025 | 157,10 | 159,24 | 156,00 | 159,18 | 0,71% | 2.913,00 |
| 15.12.2025 | 163,24 | 164,22 | 158,04 | 158,06 | -3,14% | 676,00 |
| 12.12.2025 | 162,52 | 163,22 | 162,50 | 163,18 | 0,89% | 90,00 |
| 11.12.2025 | 162,82 | 163,48 | 161,74 | 161,74 | -2,04% | 1.064,00 |
| 10.12.2025 | 167,20 | 167,34 | 165,10 | 165,10 | -1,46% | 722,00 |
| 09.12.2025 | 167,48 | 168,64 | 166,88 | 167,54 | 0,00% | 264,00 |
| 08.12.2025 | 170,42 | 171,24 | 167,46 | 167,54 | -1,82% | 411,00 |
| 05.12.2025 | 168,00 | 170,64 | 168,00 | 170,64 | 1,57% | 334,00 |
| 04.12.2025 | 166,02 | 168,64 | 165,40 | 168,00 | 1,45% | 2.648,00 |
| 03.12.2025 | 163,12 | 165,60 | 162,48 | 165,60 | 1,66% | 171,00 |
| 02.12.2025 | 161,70 | 164,80 | 161,20 | 162,90 | 0,80% | 674,00 |
| 01.12.2025 | 161,80 | 163,10 | 159,94 | 161,60 | -0,88% | 612,00 |
| 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 |