182,040€
-4,16%
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 | 189,43 | 190,85 | 181,84 | 182,65 | -3,50% | 136,00 |
| 20.02.2025 | 195,31 | 196,15 | 186,62 | 189,27 | -3,82% | 559,00 |
| 19.02.2025 | 199,37 | 199,95 | 194,30 | 196,79 | -1,27% | 401,00 |
| 18.02.2025 | 189,18 | 199,46 | 186,76 | 199,32 | 5,74% | 157,00 |
| 17.02.2025 | 190,26 | 190,69 | 185,12 | 188,50 | -1,13% | 256,00 |
| 14.02.2025 | 184,00 | 191,81 | 178,59 | 190,65 | -1,21% | 737,00 |
| 13.02.2025 | 189,90 | 193,47 | 187,37 | 192,98 | 1,93% | 720,00 |
| 12.02.2025 | 189,15 | 189,92 | 185,29 | 189,33 | 0,37% | 253,00 |
| 11.02.2025 | 190,00 | 192,76 | 187,86 | 188,63 | -1,00% | 374,00 |
| 10.02.2025 | 189,66 | 192,73 | 189,34 | 190,53 | 1,46% | 651,00 |
| 07.02.2025 | 181,81 | 190,45 | 181,75 | 187,79 | 4,14% | 252,00 |
| 06.02.2025 | 180,09 | 182,38 | 179,60 | 180,33 | 0,41% | 78,00 |
| 05.02.2025 | 175,98 | 179,85 | 174,66 | 179,60 | 1,71% | 1.150,00 |
| 04.02.2025 | 177,20 | 178,68 | 174,53 | 176,58 | -0,59% | 275,00 |
| 03.02.2025 | 174,50 | 178,99 | 172,98 | 177,62 | -0,10% | - |
| 31.01.2025 | 181,43 | 182,89 | 177,79 | 177,79 | -1,30% | 176,00 |
| 30.01.2025 | 178,92 | 181,64 | 178,10 | 180,13 | 1,13% | 238,00 |
| 29.01.2025 | 185,25 | 187,95 | 177,69 | 178,11 | -3,68% | 69,00 |
| 28.01.2025 | 181,44 | 189,85 | 175,57 | 184,92 | 2,44% | 151,00 |
| 27.01.2025 | 177,11 | 183,46 | 168,58 | 180,52 | 0,96% | 1.778,00 |
| 24.01.2025 | 178,86 | 181,70 | 177,66 | 178,80 | -0,55% | 326,00 |
| 23.01.2025 | 180,00 | 180,70 | 177,94 | 179,79 | -0,26% | 150,00 |
| 22.01.2025 | 177,00 | 181,36 | 175,13 | 180,25 | 2,34% | 287,00 |
| 21.01.2025 | 171,74 | 179,22 | 170,74 | 176,13 | 2,69% | 197,00 |
| 20.01.2025 | 171,52 | 172,70 | 169,50 | 171,52 | -0,74% | 367,00 |
| 17.01.2025 | 172,12 | 174,06 | 172,12 | 172,80 | -0,10% | 284,00 |
| 16.01.2025 | 169,32 | 173,48 | 169,32 | 172,98 | 2,29% | 170,00 |
| 15.01.2025 | 166,28 | 170,24 | 166,18 | 169,10 | 2,62% | 391,00 |
| 14.01.2025 | 164,32 | 164,94 | 164,20 | 164,78 | 0,65% | 235,00 |
| 13.01.2025 | 168,60 | 168,60 | 162,82 | 163,72 | -2,55% | 234,00 |
| 10.01.2025 | 166,20 | 168,00 | 166,20 | 168,00 | 1,50% | 186,00 |
| 09.01.2025 | 167,10 | 167,10 | 165,32 | 165,52 | -0,23% | 611,00 |
| 08.01.2025 | 168,50 | 168,98 | 162,58 | 165,90 | -1,57% | 672,00 |
| 07.01.2025 | 171,88 | 171,88 | 167,70 | 168,54 | -2,08% | 331,00 |
| 06.01.2025 | 177,88 | 178,46 | 170,48 | 172,12 | -3,05% | 468,00 |
| 03.01.2025 | 175,78 | 177,54 | 175,78 | 177,54 | 1,24% | 68,00 |
| 02.01.2025 | 176,84 | 177,30 | 175,36 | 175,36 | -1,11% | 85,00 |
| 30.12.2024 | 178,44 | 178,44 | 177,32 | 177,32 | 0,11% | 95,00 |
| 27.12.2024 | 181,00 | 181,00 | 176,14 | 177,12 | -2,19% | 303,00 |
| 23.12.2024 | 180,98 | 181,08 | 180,98 | 181,08 | 0,34% | 28,00 |
| 22.12.2024 | 182,02 | 182,02 | 178,06 | 180,46 | -1,20% | 1.111,00 |
| 19.12.2024 | 182,52 | 184,84 | 182,52 | 182,66 | -1,29% | 120,00 |
| 18.12.2024 | 190,84 | 192,68 | 184,92 | 185,04 | -3,61% | 522,00 |
| 17.12.2024 | 188,00 | 193,20 | 188,00 | 191,98 | 2,73% | 126,00 |
| 13.12.2024 | 191,13 | 191,50 | 186,88 | 186,88 | -2,21% | 36,00 |
| 12.12.2024 | 188,77 | 191,65 | 188,77 | 191,10 | 0,71% | 42,00 |
| 11.12.2024 | 185,27 | 189,75 | 185,27 | 189,75 | 3,11% | 112,00 |
| 10.12.2024 | 183,95 | 184,83 | 183,95 | 184,02 | -1,33% | 500,00 |
| 09.12.2024 | 192,40 | 192,75 | 186,50 | 186,50 | -3,38% | 622,00 |
| 06.12.2024 | 190,27 | 193,02 | 190,27 | 193,02 | 1,58% | 100,00 |
| 05.12.2024 | 191,52 | 191,98 | 190,02 | 190,02 | -1,14% | 130,00 |
| 04.12.2024 | 186,83 | 192,30 | 186,83 | 192,23 | 3,10% | 178,00 |
| 03.12.2024 | 185,65 | 186,73 | 185,02 | 186,45 | 0,23% | 82,00 |
| 02.12.2024 | 183,83 | 186,02 | 183,83 | 186,02 | 1,29% | 280,00 |
| 29.11.2024 | 182,15 | 183,65 | 182,15 | 183,65 | 0,08% | 20,00 |
| 28.11.2024 | 182,52 | 183,98 | 182,52 | 183,50 | 1,27% | 16,00 |
| 27.11.2024 | 188,50 | 188,50 | 181,20 | 181,20 | -3,87% | 302,00 |
| 26.11.2024 | 184,02 | 188,50 | 184,02 | 188,50 | 2,50% | 34,00 |
| 25.11.2024 | 184,52 | 184,85 | 183,80 | 183,90 | 0,71% | 224,00 |
| 22.11.2024 | 189,23 | 189,65 | 182,30 | 182,60 | -3,89% | 246,00 |
| 21.11.2024 | 178,00 | 192,25 | 177,02 | 190,00 | 1,65% | 412,00 |
| 20.11.2024 | 184,25 | 186,93 | 183,52 | 186,93 | 2,44% | 126,00 |
| 19.11.2024 | 182,68 | 182,95 | 182,35 | 182,48 | -0,61% | 120,00 |
| 18.11.2024 | 184,73 | 184,73 | 183,60 | 183,60 | -0,11% | 66,00 |
| 15.11.2024 | 185,83 | 185,83 | 183,08 | 183,80 | -2,56% | 70,00 |
| 14.11.2024 | 190,38 | 192,45 | 187,33 | 188,63 | -1,35% | 874,00 |
| 13.11.2024 | 186,93 | 192,88 | 186,93 | 191,20 | 2,00% | 232,00 |
| 12.11.2024 | 187,02 | 187,83 | 187,02 | 187,45 | 0,56% | 226,00 |
| 11.11.2024 | 183,18 | 187,38 | 183,18 | 186,40 | 1,89% | 416,00 |
| 08.11.2024 | 179,88 | 182,95 | 179,88 | 182,95 | 2,59% | 128,00 |
| 07.11.2024 | 178,88 | 178,98 | 176,27 | 178,33 | -0,06% | 212,00 |
| 06.11.2024 | 172,27 | 178,55 | 172,27 | 178,43 | 6,25% | 206,00 |
| 05.11.2024 | 165,40 | 168,52 | 165,40 | 167,93 | 0,92% | 56,00 |
| 04.11.2024 | 166,40 | 166,40 | 164,35 | 166,40 | -0,75% | 38,00 |
| 01.11.2024 | 165,85 | 167,88 | 165,85 | 167,65 | 1,39% | 90,00 |
| 31.10.2024 | 164,50 | 165,70 | 164,50 | 165,35 | -1,80% | 70,00 |
| 30.10.2024 | 168,38 | 168,38 | 168,38 | 168,38 | 0,45% | - |
| 29.10.2024 | 167,52 | 168,23 | 167,52 | 167,63 | 0,33% | - |
| 28.10.2024 | 170,00 | 170,02 | 167,08 | 167,08 | -1,39% | 64,00 |
| 25.10.2024 | 168,80 | 171,75 | 168,80 | 169,43 | 0,76% | 128,00 |
| 24.10.2024 | 166,48 | 168,15 | 166,48 | 168,15 | 1,17% | 50,00 |
| 23.10.2024 | 173,83 | 174,68 | 166,20 | 166,20 | -4,55% | 194,00 |
| 22.10.2024 | 174,27 | 174,90 | 173,75 | 174,13 | 1,09% | 532,00 |
| 18.10.2024 | 173,83 | 173,83 | 172,25 | 172,25 | -0,48% | 70,00 |
| 17.10.2024 | 171,55 | 173,75 | 171,55 | 173,08 | 0,95% | 84,00 |
| 16.10.2024 | 171,85 | 171,85 | 170,55 | 171,45 | -0,51% | 140,00 |
| 15.10.2024 | 171,30 | 172,33 | 170,88 | 172,33 | 0,48% | 2,00 |
| 14.10.2024 | 170,30 | 172,13 | 170,30 | 171,50 | 0,03% | 426,00 |
| 11.10.2024 | 168,55 | 172,50 | 168,40 | 171,45 | 1,63% | 494,00 |
| 10.10.2024 | 165,02 | 169,35 | 165,02 | 168,70 | 2,03% | 280,00 |
| 09.10.2024 | 161,27 | 165,77 | 161,27 | 165,35 | 2,45% | 50,00 |
| 08.10.2024 | 153,58 | 162,35 | 153,58 | 161,40 | 4,96% | 194,00 |
| 07.10.2024 | 156,10 | 156,10 | 153,77 | 153,77 | -0,74% | 18,00 |
| 04.10.2024 | 152,15 | 155,48 | 151,90 | 154,93 | 2,06% | 120,00 |
| 03.10.2024 | 150,27 | 151,80 | 150,27 | 151,80 | 0,75% | - |
| 02.10.2024 | 148,50 | 150,68 | 148,23 | 150,68 | 1,43% | 68,00 |
| 01.10.2024 | 149,27 | 153,08 | 148,55 | 148,55 | -0,87% | 330,00 |
| 27.09.2024 | 151,43 | 151,43 | 149,85 | 149,85 | -0,66% | 30,00 |
| 26.09.2024 | 153,52 | 154,73 | 150,85 | 150,85 | -1,69% | 646,00 |
| 25.09.2024 | 154,63 | 154,63 | 153,15 | 153,45 | -0,57% | 80,00 |