327,650€
-2,35%
Echtzeit-Aktienkurs Palo Alto Networks Inc
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 335,05 | 343,40 | 323,25 | 327,00 | -2,55% | 184,00 |
| 29.10.2026 | 333,00 | 340,00 | 328,90 | 335,55 | -4,35% | 321,00 |
| 28.10.2026 | 362,85 | 362,85 | 350,80 | 350,80 | -2,74% | 245,00 |
| 27.10.2026 | 347,65 | 363,30 | 347,35 | 360,70 | 3,44% | 754,00 |
| 26.10.2026 | 339,95 | 351,65 | 338,55 | 348,70 | 2,72% | 520,00 |
| 23.10.2026 | 315,15 | 339,45 | 314,50 | 339,45 | 7,27% | 451,00 |
| 22.10.2026 | 306,40 | 322,00 | 304,70 | 316,45 | 2,39% | 496,00 |
| 21.10.2026 | 304,20 | 314,50 | 303,20 | 309,05 | 2,11% | 290,00 |
| 20.10.2026 | 309,15 | 309,35 | 299,85 | 302,65 | -1,71% | 379,00 |
| 19.10.2026 | 311,10 | 312,75 | 307,90 | 307,90 | 1,37% | 1.149,00 |
| 16.10.2026 | 331,20 | 333,30 | 303,75 | 303,75 | -7,91% | 475,00 |
| 15.10.2026 | 331,30 | 331,30 | 323,05 | 329,85 | -1,71% | 426,00 |
| 14.10.2026 | 352,70 | 353,65 | 334,65 | 335,60 | -5,40% | 366,00 |
| 13.10.2026 | 360,50 | 361,85 | 354,75 | 354,75 | -1,87% | 144,00 |
| 12.10.2026 | 375,55 | 377,80 | 356,40 | 361,50 | -3,21% | 839,00 |
| 09.10.2026 | 356,60 | 373,50 | 356,60 | 373,50 | 5,32% | 542,00 |
| 08.10.2026 | 361,80 | 365,20 | 354,65 | 354,65 | -2,13% | 372,00 |
| 07.10.2026 | 373,45 | 375,65 | 361,55 | 362,35 | -2,75% | 680,00 |
| 06.10.2026 | 362,20 | 381,50 | 362,20 | 372,60 | 2,81% | 673,00 |
| 05.10.2026 | 358,45 | 363,55 | 356,90 | 362,40 | 1,43% | 360,00 |
| 02.10.2026 | 353,30 | 362,10 | 353,20 | 357,30 | 1,45% | 300,00 |
| 01.10.2026 | 354,75 | 357,85 | 348,05 | 352,20 | 0,59% | 228,00 |
| 30.09.2026 | 341,65 | 355,80 | 340,25 | 350,15 | 2,49% | 360,00 |
| 29.09.2026 | 343,50 | 347,35 | 334,75 | 341,65 | -0,67% | 79,00 |
| 28.09.2026 | 330,30 | 345,05 | 322,75 | 343,95 | 4,66% | 688,00 |
| 25.09.2026 | 343,30 | 343,30 | 328,65 | 328,65 | -4,07% | 481,00 |
| 24.09.2026 | 344,40 | 347,00 | 340,35 | 342,60 | -0,61% | 322,00 |
| 23.09.2026 | 327,30 | 344,70 | 327,30 | 344,70 | 5,87% | 257,00 |
| 22.09.2026 | 325,10 | 327,95 | 320,75 | 325,60 | 0,71% | 302,00 |
| 21.09.2026 | 317,95 | 324,65 | 316,30 | 323,30 | 1,96% | 424,00 |
| 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 |