152,400€
2,93%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |