19,700€
2,07%
Echtzeit-Aktienkurs PALO ALTO NETWORKS INC.
Bid:
Ask:
Aktienkurse zur PALO ALTO NETWORKS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,65 | 13,80 | 13,40 | 13,60 | 0,37% | - |
| 04.05.2026 | 13,00 | 13,90 | 13,00 | 13,55 | 2,65% | - |
| 30.04.2026 | 13,00 | 13,40 | 12,80 | 13,20 | -1,49% | 234,00 |
| 29.04.2026 | 13,10 | 13,45 | 13,10 | 13,40 | 0,37% | 298,00 |
| 28.04.2026 | 13,55 | 13,70 | 13,25 | 13,35 | -0,74% | - |
| 27.04.2026 | 12,80 | 13,60 | 12,80 | 13,45 | 2,28% | 164,00 |
| 24.04.2026 | 12,50 | 13,20 | 12,50 | 13,15 | 3,14% | - |
| 23.04.2026 | 12,70 | 13,15 | 12,50 | 12,75 | -1,54% | - |
| 22.04.2026 | 12,60 | 13,40 | 12,60 | 12,95 | 0,39% | 3.000,00 |
| 21.04.2026 | 12,55 | 13,05 | 12,40 | 12,90 | 4,45% | 1.764,00 |
| 20.04.2026 | 12,25 | 12,50 | 12,10 | 12,35 | 0,82% | - |
| 17.04.2026 | 11,90 | 12,45 | 11,90 | 12,25 | 0,00% | - |
| 16.04.2026 | 12,05 | 12,45 | 12,05 | 12,25 | 2,51% | 28,00 |
| 15.04.2026 | 11,75 | 12,05 | 11,75 | 11,95 | 2,14% | 4,00 |
| 14.04.2026 | 11,70 | 12,05 | 11,55 | 11,70 | -1,27% | 4.209,00 |
| 13.04.2026 | 11,45 | 11,95 | 11,30 | 11,85 | 3,49% | 240,00 |
| 10.04.2026 | 12,35 | 12,75 | 11,05 | 11,45 | -6,53% | - |
| 09.04.2026 | 12,95 | 12,95 | 12,00 | 12,25 | -4,30% | - |
| 08.04.2026 | 12,85 | 13,05 | 12,55 | 12,80 | 1,19% | - |
| 07.04.2026 | 12,15 | 12,65 | 11,80 | 12,65 | 4,12% | 14,00 |
| 02.04.2026 | 11,95 | 12,20 | 11,60 | 12,15 | 1,67% | - |
| 01.04.2026 | 12,15 | 12,15 | 11,55 | 11,95 | -0,42% | - |
| 31.03.2026 | 11,65 | 12,00 | 11,45 | 12,00 | 3,90% | 2.688,00 |
| 30.03.2026 | 10,80 | 11,80 | 10,80 | 11,55 | 5,48% | 14,00 |
| 27.03.2026 | 11,65 | 11,65 | 10,60 | 10,95 | -6,41% | 5.400,00 |
| 26.03.2026 | 11,10 | 11,80 | 11,10 | 11,70 | 2,18% | 1.795,00 |
| 25.03.2026 | 11,85 | 11,90 | 11,30 | 11,45 | -2,55% | - |
| 24.03.2026 | 12,25 | 12,30 | 11,60 | 11,75 | -3,69% | 260,00 |
| 23.03.2026 | 12,05 | 12,50 | 11,95 | 12,20 | 0,41% | 14,00 |
| 20.03.2026 | 12,60 | 12,70 | 12,10 | 12,15 | -3,95% | - |
| 19.03.2026 | 12,65 | 12,90 | 12,60 | 12,65 | -0,39% | - |
| 18.03.2026 | 12,65 | 12,90 | 12,45 | 12,70 | 0,79% | - |
| 17.03.2026 | 12,50 | 12,90 | 12,45 | 12,60 | 0,80% | - |
| 16.03.2026 | 12,60 | 12,70 | 12,45 | 12,50 | -0,40% | 14,00 |
| 13.03.2026 | 12,65 | 12,90 | 12,50 | 12,55 | -0,40% | - |
| 12.03.2026 | 12,25 | 12,75 | 12,15 | 12,60 | 2,44% | 800,00 |
| 11.03.2026 | 12,30 | 12,70 | 12,20 | 12,30 | 0,41% | - |
| 10.03.2026 | 12,35 | 12,50 | 12,10 | 12,25 | 0,00% | 432,00 |
| 09.03.2026 | 12,10 | 12,65 | 12,10 | 12,25 | 0,00% | 56,00 |
| 06.03.2026 | 12,25 | 12,40 | 11,85 | 12,25 | 1,66% | 13,00 |
| 05.03.2026 | 11,50 | 12,30 | 11,50 | 12,05 | 2,99% | - |
| 04.03.2026 | 11,65 | 11,95 | 11,50 | 11,70 | 0,86% | - |
| 03.03.2026 | 10,70 | 11,70 | 10,70 | 11,60 | 4,98% | 1.407,00 |
| 02.03.2026 | 10,80 | 11,25 | 10,70 | 11,05 | 1,84% | 13,00 |
| 27.02.2026 | 10,60 | 11,00 | 10,60 | 10,85 | 0,00% | - |
| 26.02.2026 | 10,55 | 11,05 | 10,55 | 10,85 | 2,84% | - |
| 25.02.2026 | 10,10 | 10,70 | 10,10 | 10,55 | 2,18% | 57,00 |
| 24.02.2026 | 10,30 | 10,85 | 10,25 | 10,33 | -2,13% | - |
| 23.02.2026 | 10,50 | 11,05 | 10,50 | 10,55 | -2,76% | 23,00 |
| 20.02.2026 | 10,80 | 11,60 | 10,80 | 10,85 | -1,81% | 5.165,00 |
| 19.02.2026 | 11,60 | 11,60 | 10,90 | 11,05 | -0,90% | 2.406,00 |
| 18.02.2026 | 11,05 | 11,40 | 10,85 | 11,15 | -0,89% | 270,00 |
| 17.02.2026 | 12,05 | 12,20 | 11,15 | 11,25 | -7,41% | 10,00 |
| 16.02.2026 | 12,15 | 12,35 | 12,05 | 12,15 | 0,00% | - |
| 13.02.2026 | 11,85 | 12,50 | 11,75 | 12,15 | 2,53% | - |
| 12.02.2026 | 12,05 | 12,40 | 11,60 | 11,85 | -0,84% | 338,00 |
| 11.02.2026 | 12,15 | 12,40 | 11,95 | 11,95 | -0,83% | 600,00 |
| 10.02.2026 | 11,80 | 12,40 | 11,80 | 12,05 | 0,00% | - |
| 09.02.2026 | 11,75 | 12,25 | 11,45 | 12,05 | 3,43% | 2.800,00 |
| 06.02.2026 | 11,55 | 11,75 | 11,20 | 11,65 | 2,64% | 3.200,00 |
| 05.02.2026 | 11,90 | 12,25 | 11,25 | 11,35 | -6,58% | - |
| 04.02.2026 | 12,15 | 12,35 | 11,75 | 12,15 | 0,00% | 2.854,00 |
| 03.02.2026 | 12,85 | 12,95 | 12,05 | 12,15 | -5,45% | - |
| 02.02.2026 | 12,65 | 13,10 | 12,65 | 12,85 | -0,39% | 112,00 |
| 30.01.2026 | 12,65 | 13,15 | 12,55 | 12,90 | 1,98% | 555,00 |
| 29.01.2026 | 13,25 | 14,00 | 12,60 | 12,65 | -4,53% | 3.000,00 |
| 28.01.2026 | 12,90 | 13,70 | 12,90 | 13,25 | 0,76% | - |
| 27.01.2026 | 13,45 | 14,10 | 13,10 | 13,15 | -1,13% | - |
| 26.01.2026 | 12,80 | 13,55 | 12,80 | 13,30 | 1,14% | 24,00 |
| 23.01.2026 | 13,10 | 13,60 | 13,10 | 13,15 | -1,50% | - |
| 22.01.2026 | 13,10 | 13,55 | 13,10 | 13,35 | 0,00% | - |
| 21.01.2026 | 13,55 | 13,65 | 13,15 | 13,35 | -1,48% | - |
| 20.01.2026 | 13,30 | 13,80 | 13,30 | 13,55 | -1,45% | - |
| 19.01.2026 | 13,65 | 14,20 | 13,60 | 13,75 | -1,08% | - |
| 16.01.2026 | 13,60 | 14,00 | 13,60 | 13,90 | 0,00% | - |
| 15.01.2026 | 14,25 | 14,30 | 13,80 | 13,90 | -1,77% | - |
| 14.01.2026 | 13,80 | 14,15 | 13,60 | 14,15 | 0,00% | - |
| 13.01.2026 | 13,60 | 14,20 | 13,60 | 14,15 | 1,80% | - |
| 12.01.2026 | 13,95 | 13,95 | 13,75 | 13,90 | -0,36% | - |
| 09.01.2026 | 13,80 | 14,15 | 13,80 | 13,95 | -0,71% | - |
| 08.01.2026 | 14,25 | 14,35 | 13,90 | 14,05 | -1,40% | 1.200,00 |
| 07.01.2026 | 13,40 | 14,45 | 13,40 | 14,25 | 4,40% | - |
| 06.01.2026 | 13,10 | 13,70 | 13,10 | 13,65 | 2,25% | - |
| 05.01.2026 | 13,35 | 13,75 | 13,35 | 13,35 | 1,52% | - |
| 02.01.2026 | 13,65 | 14,10 | 13,05 | 13,15 | -3,66% | - |
| 30.12.2025 | 13,40 | 13,80 | 13,40 | 13,65 | 0,00% | 450,00 |
| 29.12.2025 | 13,50 | 13,95 | 13,50 | 13,65 | -0,73% | - |
| 23.12.2025 | 13,95 | 14,00 | 13,75 | 13,75 | -0,72% | - |
| 22.12.2025 | 13,50 | 14,05 | 13,50 | 13,85 | 0,73% | - |
| 19.12.2025 | 13,40 | 14,10 | 13,40 | 13,75 | 0,73% | - |
| 18.12.2025 | 13,20 | 13,80 | 13,20 | 13,65 | 1,49% | - |
| 17.12.2025 | 13,75 | 14,05 | 13,45 | 13,45 | -2,18% | - |
| 16.12.2025 | 13,55 | 13,85 | 13,40 | 13,75 | 0,73% | - |
| 15.12.2025 | 13,80 | 14,20 | 13,55 | 13,65 | -3,19% | - |
| 12.12.2025 | 13,70 | 14,30 | 13,70 | 14,10 | 0,71% | - |
| 11.12.2025 | 14,15 | 14,20 | 13,90 | 14,00 | -1,75% | 1.217,00 |
| 10.12.2025 | 14,25 | 14,45 | 14,15 | 14,25 | 0,00% | 150,00 |
| 09.12.2025 | 14,00 | 14,60 | 14,00 | 14,25 | 0,00% | - |
| 08.12.2025 | 14,55 | 14,80 | 14,25 | 14,25 | -1,72% | - |
| 05.12.2025 | 14,45 | 14,75 | 14,25 | 14,50 | 1,05% | 800,00 |