182,670€
-3,16%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 166,26 | 170,00 | 166,26 | 169,08 | 2,15% | 2.977,00 |
| 09.01.2025 | 167,18 | 167,18 | 163,52 | 165,52 | -1,04% | 2.052,00 |
| 08.01.2025 | 168,50 | 168,98 | 162,94 | 167,26 | -1,44% | 4.447,00 |
| 07.01.2025 | 172,48 | 172,64 | 167,20 | 169,70 | -1,51% | 2.509,00 |
| 06.01.2025 | 178,48 | 178,48 | 171,14 | 172,30 | -2,92% | 1.550,00 |
| 03.01.2025 | 175,82 | 178,58 | 175,80 | 177,48 | 1,15% | 1.582,00 |
| 02.01.2025 | 177,48 | 179,52 | 174,76 | 175,46 | -0,80% | 1.268,00 |
| 30.12.2024 | 179,02 | 179,02 | 176,88 | 176,88 | -0,79% | 352,00 |
| 27.12.2024 | 181,48 | 181,48 | 176,96 | 178,28 | -1,13% | 717,00 |
| 23.12.2024 | 180,36 | 181,48 | 179,14 | 180,32 | 0,01% | 197,00 |
| 20.12.2024 | 182,02 | 183,76 | 178,40 | 180,30 | -1,16% | 756,00 |
| 19.12.2024 | 182,42 | 185,78 | 182,40 | 182,42 | 0,04% | 755,00 |
| 18.12.2024 | 190,86 | 193,94 | 180,00 | 182,34 | -4,98% | 912,00 |
| 17.12.2024 | 193,00 | 196,06 | 189,98 | 191,90 | -0,31% | 850,00 |
| 16.12.2024 | 186,04 | 192,50 | 186,04 | 192,50 | 2,82% | 1.247,00 |
| 13.12.2024 | 191,13 | 193,30 | 187,23 | 187,23 | -2,10% | 910,00 |
| 12.12.2024 | 188,90 | 191,80 | 187,02 | 191,25 | 0,80% | 948,00 |
| 11.12.2024 | 185,27 | 189,88 | 185,27 | 189,73 | 2,73% | 820,00 |
| 10.12.2024 | 183,95 | 188,38 | 182,52 | 184,68 | 0,37% | 1.420,00 |
| 09.12.2024 | 193,10 | 193,10 | 184,00 | 184,00 | -4,32% | 1.852,00 |
| 06.12.2024 | 191,00 | 193,50 | 190,25 | 192,30 | 1,01% | 1.256,00 |
| 05.12.2024 | 192,48 | 192,48 | 189,85 | 190,38 | -0,94% | 408,00 |
| 04.12.2024 | 186,83 | 193,05 | 186,83 | 192,18 | 2,97% | 1.040,00 |
| 03.12.2024 | 185,63 | 186,68 | 184,63 | 186,63 | 0,88% | 1.022,00 |
| 02.12.2024 | 183,55 | 186,90 | 183,55 | 185,00 | 1,36% | 738,00 |
| 29.11.2024 | 181,68 | 184,43 | 181,68 | 182,52 | -0,40% | 440,00 |
| 28.11.2024 | 182,43 | 184,52 | 182,38 | 183,25 | 1,08% | 764,00 |
| 27.11.2024 | 188,00 | 188,80 | 181,30 | 181,30 | -3,81% | 532,00 |
| 26.11.2024 | 183,52 | 188,68 | 183,25 | 188,48 | 2,43% | 642,00 |
| 25.11.2024 | 185,48 | 186,50 | 182,93 | 184,00 | 0,07% | 680,00 |
| 22.11.2024 | 188,73 | 190,45 | 181,00 | 183,88 | -2,83% | 2.116,00 |
| 21.11.2024 | 177,02 | 191,73 | 175,43 | 189,23 | 1,47% | 1.486,00 |
| 20.11.2024 | 183,77 | 187,18 | 183,00 | 186,48 | 1,94% | 1.866,00 |
| 19.11.2024 | 182,18 | 184,13 | 179,88 | 182,93 | 0,32% | 932,00 |
| 18.11.2024 | 185,38 | 185,88 | 182,15 | 182,35 | -0,52% | 2.022,00 |
| 15.11.2024 | 186,98 | 186,98 | 182,48 | 183,30 | -2,28% | 1.522,00 |
| 14.11.2024 | 191,38 | 193,48 | 186,33 | 187,58 | -1,59% | 1.276,00 |
| 13.11.2024 | 186,43 | 192,88 | 186,43 | 190,60 | 2,03% | 1.548,00 |
| 12.11.2024 | 186,52 | 189,30 | 185,80 | 186,80 | 0,16% | 2.188,00 |
| 11.11.2024 | 184,08 | 187,63 | 183,25 | 186,50 | 2,29% | 1.540,00 |
| 08.11.2024 | 180,85 | 183,40 | 178,75 | 182,33 | 2,21% | 2.200,00 |
| 07.11.2024 | 178,50 | 180,98 | 174,05 | 178,38 | -0,25% | 1.304,00 |
| 06.11.2024 | 165,88 | 179,73 | 165,88 | 178,83 | 6,70% | 768,00 |
| 05.11.2024 | 164,05 | 168,50 | 164,05 | 167,60 | 0,87% | 544,00 |
| 04.11.2024 | 166,43 | 167,38 | 163,30 | 166,15 | -0,57% | 1.448,00 |
| 01.11.2024 | 165,35 | 167,83 | 165,35 | 167,10 | 1,33% | 462,00 |
| 31.10.2024 | 165,00 | 168,45 | 162,80 | 164,90 | -0,21% | 3.450,00 |
| 30.10.2024 | 168,18 | 169,48 | 165,25 | 165,25 | -1,86% | 350,00 |
| 29.10.2024 | 167,02 | 169,08 | 165,58 | 168,38 | 0,85% | 454,00 |
| 28.10.2024 | 171,10 | 171,38 | 166,95 | 166,95 | -1,39% | 456,00 |
| 25.10.2024 | 167,63 | 171,60 | 167,63 | 169,30 | 0,64% | 564,00 |
| 24.10.2024 | 165,98 | 168,85 | 165,98 | 168,23 | 1,39% | 326,00 |
| 23.10.2024 | 172,45 | 176,25 | 165,93 | 165,93 | -4,70% | 804,00 |
| 22.10.2024 | 174,30 | 175,38 | 172,83 | 174,10 | -0,04% | 980,00 |
| 21.10.2024 | 172,80 | 176,77 | 170,95 | 174,18 | 1,04% | 974,00 |
| 18.10.2024 | 173,27 | 174,63 | 171,48 | 172,38 | -0,58% | 1.178,00 |
| 17.10.2024 | 171,08 | 174,85 | 171,08 | 173,38 | 1,06% | 778,00 |
| 16.10.2024 | 170,52 | 172,83 | 169,13 | 171,55 | -0,13% | 772,00 |
| 15.10.2024 | 170,80 | 173,00 | 169,88 | 171,77 | 0,25% | 1.092,00 |
| 14.10.2024 | 171,48 | 173,23 | 169,88 | 171,35 | 0,48% | 1.270,00 |
| 11.10.2024 | 168,33 | 172,68 | 168,23 | 170,52 | 1,02% | 1.134,00 |
| 10.10.2024 | 164,77 | 169,33 | 163,85 | 168,80 | 1,90% | 1.280,00 |
| 09.10.2024 | 161,02 | 165,65 | 160,95 | 165,65 | 2,43% | 864,00 |
| 08.10.2024 | 153,33 | 162,13 | 153,33 | 161,73 | 5,17% | 932,00 |
| 07.10.2024 | 155,43 | 157,02 | 153,77 | 153,77 | -1,17% | 780,00 |
| 04.10.2024 | 151,10 | 156,88 | 151,10 | 155,60 | 2,54% | 456,00 |
| 03.10.2024 | 150,02 | 152,00 | 150,02 | 151,75 | 0,93% | 150,00 |
| 02.10.2024 | 148,27 | 150,90 | 147,90 | 150,35 | 1,42% | 2.146,00 |
| 01.10.2024 | 152,83 | 154,83 | 148,25 | 148,25 | -3,28% | 760,00 |
| 30.09.2024 | 150,05 | 153,27 | 148,83 | 153,27 | 2,25% | 1.350,00 |