323,575€
2,04%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 317,35 | 326,52 | 312,35 | 323,40 | 1,99% | 371,00 |
| 18.09.2026 | 326,05 | 327,65 | 311,30 | 317,10 | -3,13% | 323,00 |
| 17.09.2026 | 329,00 | 332,85 | 315,35 | 327,35 | 0,32% | 443,00 |
| 16.09.2026 | 324,95 | 330,00 | 322,30 | 326,30 | 0,48% | 338,00 |
| 15.09.2026 | 321,65 | 326,50 | 320,40 | 324,75 | -0,40% | 561,00 |
| 14.09.2026 | 292,00 | 326,05 | 291,00 | 326,05 | 14,42% | 510,00 |
| 11.09.2026 | 291,95 | 295,85 | 283,10 | 284,95 | -1,96% | 344,00 |
| 10.09.2026 | 287,95 | 292,60 | 284,20 | 290,65 | 1,31% | 1.036,00 |
| 09.09.2026 | 288,50 | 291,80 | 285,95 | 286,90 | -0,90% | 650,00 |
| 08.09.2026 | 285,75 | 290,95 | 282,80 | 289,50 | 1,92% | 226,00 |
| 07.09.2026 | 286,90 | 289,10 | 284,05 | 284,05 | -0,35% | 299,00 |
| 04.09.2026 | 286,45 | 290,10 | 283,60 | 285,05 | 0,55% | 286,00 |
| 03.09.2026 | 284,85 | 286,75 | 276,65 | 283,50 | 0,07% | 490,00 |
| 02.09.2026 | 309,30 | 309,30 | 277,65 | 283,30 | -8,95% | 1.580,00 |
| 01.09.2026 | 328,85 | 330,65 | 309,75 | 311,15 | -5,44% | 791,00 |
| 31.08.2026 | 320,95 | 329,05 | 317,15 | 329,05 | 2,88% | 89,00 |
| 28.08.2026 | 327,75 | 333,80 | 312,75 | 319,85 | -2,46% | 330,00 |
| 27.08.2026 | 300,40 | 331,70 | 300,40 | 327,90 | 12,85% | 817,00 |
| 26.08.2026 | 289,45 | 291,55 | 280,00 | 290,55 | -0,12% | 416,00 |
| 25.08.2026 | 301,00 | 302,45 | 290,70 | 290,90 | -2,77% | 295,00 |
| 24.08.2026 | 306,20 | 307,35 | 299,05 | 299,20 | -2,22% | 557,00 |
| 21.08.2026 | 298,65 | 306,40 | 295,00 | 306,00 | 2,60% | 260,00 |
| 20.08.2026 | 308,20 | 308,20 | 298,25 | 298,25 | -3,24% | 1.102,00 |
| 19.08.2026 | 322,15 | 323,10 | 304,85 | 308,25 | -4,15% | 345,00 |
| 18.08.2026 | 322,90 | 325,45 | 319,60 | 321,60 | -0,60% | 65,00 |
| 17.08.2026 | 331,30 | 331,30 | 322,40 | 323,55 | -1,79% | 559,00 |
| 14.08.2026 | 342,85 | 343,15 | 329,45 | 329,45 | -3,75% | 240,00 |
| 13.08.2026 | 336,75 | 345,75 | 335,20 | 342,30 | 1,89% | 1.510,00 |
| 12.08.2026 | 332,60 | 335,95 | 329,20 | 335,95 | 1,45% | 1.124,00 |
| 11.08.2026 | 333,50 | 335,15 | 329,95 | 331,15 | -0,15% | 319,00 |
| 10.08.2026 | 316,75 | 332,00 | 314,25 | 331,65 | 5,34% | 1.167,00 |
| 07.08.2026 | 313,85 | 321,70 | 311,30 | 314,85 | 1,35% | 576,00 |
| 06.08.2026 | 314,60 | 317,45 | 302,15 | 310,65 | -1,26% | 905,00 |
| 05.08.2026 | 320,30 | 331,55 | 314,60 | 314,60 | -0,91% | 1.694,00 |
| 04.08.2026 | 304,05 | 317,50 | 303,40 | 317,50 | 5,60% | 581,00 |
| 03.08.2026 | 291,25 | 300,75 | 290,35 | 300,65 | 4,92% | 488,00 |
| 31.07.2026 | 283,60 | 288,60 | 283,60 | 286,55 | 1,87% | 296,00 |
| 30.07.2026 | 280,95 | 281,30 | 274,45 | 281,30 | 2,65% | 232,00 |
| 29.07.2026 | 279,35 | 282,65 | 272,90 | 274,05 | -2,04% | 811,00 |
| 28.07.2026 | 278,10 | 283,00 | 273,10 | 279,75 | 0,45% | 999,00 |
| 27.07.2026 | 286,75 | 291,00 | 278,50 | 278,50 | -1,83% | 1.435,00 |
| 24.07.2026 | 283,95 | 289,05 | 283,70 | 283,70 | -0,73% | 365,00 |
| 23.07.2026 | 292,85 | 296,40 | 284,20 | 285,80 | -2,41% | 639,00 |
| 22.07.2026 | 300,00 | 303,00 | 289,00 | 292,85 | -2,27% | 151,00 |
| 21.07.2026 | 306,60 | 309,00 | 295,20 | 299,65 | -1,91% | 981,00 |
| 20.07.2026 | 313,15 | 316,15 | 305,50 | 305,50 | -2,55% | 1.001,00 |
| 17.07.2026 | 306,45 | 316,75 | 303,55 | 313,50 | 1,75% | 791,00 |
| 16.07.2026 | 309,15 | 312,90 | 307,80 | 308,10 | -0,36% | 420,00 |
| 15.07.2026 | 309,45 | 313,70 | 309,00 | 309,20 | 0,32% | 397,00 |
| 14.07.2026 | 289,30 | 308,60 | 286,90 | 308,20 | 6,28% | 405,00 |
| 13.07.2026 | 286,50 | 290,00 | 281,15 | 290,00 | 1,75% | 427,00 |
| 10.07.2026 | 294,35 | 297,55 | 284,60 | 285,00 | -3,14% | 293,00 |
| 09.07.2026 | 281,05 | 294,25 | 274,85 | 294,25 | 5,16% | 409,00 |
| 08.07.2026 | 293,05 | 293,05 | 278,65 | 279,80 | -5,79% | 324,00 |
| 07.07.2026 | 313,55 | 318,20 | 297,00 | 297,00 | -4,62% | 207,00 |
| 06.07.2026 | 299,50 | 317,45 | 297,40 | 311,40 | 3,80% | 547,00 |
| 03.07.2026 | 305,20 | 306,55 | 296,00 | 300,00 | -1,59% | 417,00 |
| 02.07.2026 | 307,10 | 310,80 | 304,85 | 304,85 | -1,39% | 648,00 |
| 01.07.2026 | 299,00 | 312,85 | 298,00 | 309,15 | 3,85% | 1.177,00 |
| 30.06.2026 | 291,30 | 299,20 | 284,00 | 297,70 | 2,46% | 1.117,00 |
| 29.06.2026 | 269,55 | 290,55 | 266,80 | 290,55 | 8,33% | 614,00 |
| 26.06.2026 | 255,25 | 268,20 | 255,25 | 268,20 | 3,57% | 207,00 |
| 25.06.2026 | 249,50 | 258,95 | 249,25 | 258,95 | 3,21% | 231,00 |
| 24.06.2026 | 256,00 | 256,30 | 250,90 | 250,90 | -2,07% | 1.071,00 |
| 23.06.2026 | 249,85 | 256,20 | 249,20 | 256,20 | 2,32% | 125,00 |
| 22.06.2026 | 248,00 | 256,25 | 248,00 | 250,40 | 0,87% | 1.486,00 |
| 19.06.2026 | 252,50 | 252,50 | 248,25 | 248,25 | -1,14% | 240,00 |
| 18.06.2026 | 243,80 | 251,10 | 243,80 | 251,10 | 2,16% | 390,00 |
| 17.06.2026 | 241,05 | 245,80 | 240,75 | 245,80 | 1,97% | 309,00 |
| 16.06.2026 | 245,00 | 245,80 | 237,80 | 241,05 | -1,57% | 1.343,00 |
| 15.06.2026 | 244,80 | 246,40 | 241,90 | 244,90 | 1,20% | 421,00 |
| 12.06.2026 | 239,95 | 242,60 | 239,05 | 242,00 | 0,60% | 355,00 |
| 11.06.2026 | 226,60 | 240,55 | 226,60 | 240,55 | 5,64% | 1.092,00 |
| 10.06.2026 | 224,00 | 230,20 | 218,45 | 227,70 | 1,29% | 567,00 |
| 09.06.2026 | 230,70 | 230,70 | 218,00 | 224,80 | -2,54% | 1.977,00 |
| 08.06.2026 | 234,95 | 235,70 | 230,65 | 230,65 | -2,20% | 706,00 |
| 05.06.2026 | 238,55 | 240,05 | 235,20 | 235,85 | 0,53% | 326,00 |
| 04.06.2026 | 238,05 | 239,65 | 229,60 | 234,60 | -2,90% | 303,00 |
| 03.06.2026 | 247,25 | 252,00 | 239,50 | 241,60 | -5,18% | 1.046,00 |
| 02.06.2026 | 257,05 | 258,00 | 250,15 | 254,80 | -1,41% | 1.257,00 |
| 01.06.2026 | 243,75 | 260,50 | 243,00 | 258,45 | 7,02% | 1.841,00 |
| 29.05.2026 | 222,65 | 241,50 | 222,00 | 241,50 | 9,38% | 546,00 |
| 28.05.2026 | 215,30 | 221,45 | 214,90 | 220,80 | 3,64% | 3.352,00 |
| 27.05.2026 | 215,35 | 216,75 | 210,15 | 213,05 | -3,53% | 886,00 |
| 26.05.2026 | 225,55 | 226,35 | 216,00 | 220,85 | -3,50% | 595,00 |
| 25.05.2026 | 225,50 | 229,95 | 225,50 | 228,85 | 2,14% | 199,00 |
| 22.05.2026 | 218,05 | 224,70 | 215,45 | 224,05 | 3,23% | 665,00 |
| 21.05.2026 | 210,80 | 217,30 | 210,65 | 217,05 | 2,43% | 640,00 |
| 20.05.2026 | 207,85 | 214,80 | 203,25 | 211,90 | 2,29% | 415,00 |
| 19.05.2026 | 211,65 | 213,45 | 207,15 | 207,15 | -2,36% | 1.277,00 |
| 18.05.2026 | 207,65 | 212,45 | 204,70 | 212,15 | 1,65% | 756,00 |
| 15.05.2026 | 202,00 | 210,35 | 200,45 | 208,70 | 3,32% | 504,00 |
| 14.05.2026 | 193,46 | 203,90 | 192,62 | 202,00 | 3,93% | 1.002,00 |
| 13.05.2026 | 182,72 | 194,36 | 181,52 | 194,36 | 7,35% | 9.297,00 |
| 11.05.2026 | 175,42 | 181,16 | 174,46 | 181,06 | 3,10% | 787,00 |
| 08.05.2026 | 166,22 | 175,62 | 165,16 | 175,62 | 5,28% | 1.535,00 |
| 07.05.2026 | 159,04 | 168,02 | 159,04 | 166,82 | 6,94% | 746,00 |
| 06.05.2026 | 156,10 | 156,38 | 152,90 | 156,00 | -0,78% | 821,00 |
| 05.05.2026 | 158,04 | 159,10 | 155,80 | 157,22 | -0,37% | 275,00 |
| 04.05.2026 | 154,02 | 159,34 | 154,02 | 157,80 | 3,33% | 466,00 |