172,180€
-0,34%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 173,48 | 174,22 | 171,57 | 172,14 | -0,41% | - |
| 26.06.2025 | 174,90 | 176,74 | 171,88 | 172,85 | -1,39% | - |
| 25.06.2025 | 173,75 | 176,56 | 172,86 | 175,29 | 0,94% | 187,00 |
| 24.06.2025 | 176,06 | 177,59 | 173,36 | 173,65 | -0,67% | 72,00 |
| 23.06.2025 | 172,88 | 174,82 | 172,88 | 174,82 | 1,75% | 25,00 |
| 20.06.2025 | 172,00 | 173,44 | 171,82 | 171,82 | 0,72% | 40,00 |
| 19.06.2025 | 173,74 | 173,74 | 170,60 | 170,60 | -1,85% | 20,00 |
| 18.06.2025 | 175,00 | 175,98 | 173,82 | 173,82 | 0,01% | 12,00 |
| 17.06.2025 | 170,70 | 173,80 | 170,70 | 173,80 | 1,83% | 400,00 |
| 16.06.2025 | 169,82 | 172,40 | 169,82 | 170,68 | 0,59% | 3,00 |
| 13.06.2025 | 168,00 | 171,06 | 168,00 | 169,68 | -0,48% | 20,00 |
| 12.06.2025 | 168,00 | 170,50 | 168,00 | 170,50 | 0,69% | - |
| 11.06.2025 | 170,90 | 171,80 | 169,34 | 169,34 | -1,45% | 9,00 |
| 10.06.2025 | 172,02 | 172,02 | 169,94 | 171,84 | -0,20% | - |
| 09.06.2025 | 174,92 | 175,22 | 172,10 | 172,18 | 0,14% | 21,00 |
| 06.06.2025 | 171,94 | 171,94 | 171,94 | 171,94 | -0,15% | - |
| 05.06.2025 | 169,06 | 172,20 | 169,06 | 172,20 | -0,30% | 100,00 |
| 04.06.2025 | 172,04 | 172,72 | 172,04 | 172,72 | -0,27% | 29,00 |
| 03.06.2025 | 169,70 | 173,18 | 169,24 | 173,18 | 2,10% | 40,00 |
| 02.06.2025 | 167,04 | 169,62 | 167,04 | 169,62 | 4,02% | 13,00 |
| 30.05.2025 | 163,06 | 163,06 | 163,06 | 163,06 | 0,60% | - |
| 29.05.2025 | 168,50 | 168,50 | 162,08 | 162,08 | -2,77% | 27,00 |
| 28.05.2025 | 164,94 | 167,82 | 164,94 | 166,70 | 1,07% | 187,00 |
| 27.05.2025 | 165,00 | 166,42 | 164,94 | 164,94 | 1,12% | 10,00 |
| 26.05.2025 | 165,02 | 165,02 | 163,12 | 163,12 | -0,90% | 20,00 |
| 23.05.2025 | 163,96 | 164,60 | 161,22 | 164,60 | -0,60% | 321,00 |
| 22.05.2025 | 159,80 | 165,60 | 159,80 | 165,60 | 3,58% | 205,00 |
| 21.05.2025 | 164,40 | 164,40 | 159,14 | 159,88 | -6,98% | 1.140,00 |
| 20.05.2025 | 172,00 | 172,00 | 171,44 | 171,88 | -0,07% | 200,00 |
| 19.05.2025 | 169,54 | 172,00 | 169,00 | 172,00 | -0,46% | 118,00 |
| 16.05.2025 | 171,76 | 172,80 | 171,76 | 172,80 | 0,34% | 60,00 |
| 15.05.2025 | 170,02 | 172,22 | 169,48 | 172,22 | 1,17% | 188,00 |
| 14.05.2025 | 171,48 | 171,48 | 170,22 | 170,22 | -0,71% | 316,00 |
| 13.05.2025 | 173,12 | 173,12 | 171,44 | 171,44 | -1,23% | - |
| 12.05.2025 | 169,52 | 173,64 | 169,52 | 173,58 | 4,73% | 20,00 |
| 09.05.2025 | 167,74 | 168,00 | 165,54 | 165,74 | -1,51% | 115,00 |
| 08.05.2025 | 166,20 | 168,28 | 166,20 | 168,28 | 1,89% | 40,00 |
| 07.05.2025 | 167,32 | 167,32 | 163,96 | 165,16 | -0,76% | 24,00 |
| 06.05.2025 | 165,80 | 166,66 | 165,10 | 166,42 | 1,40% | 30,00 |
| 05.05.2025 | 165,18 | 165,18 | 164,12 | 164,12 | -1,19% | 1.196,00 |
| 02.05.2025 | 165,00 | 166,70 | 165,00 | 166,10 | 1,42% | 114,00 |
| 30.04.2025 | 163,20 | 163,78 | 163,20 | 163,78 | -0,15% | 23,00 |
| 29.04.2025 | 159,20 | 164,02 | 159,20 | 164,02 | 3,90% | 15,00 |
| 28.04.2025 | 157,30 | 158,18 | 157,30 | 157,86 | 0,64% | 50,00 |
| 25.04.2025 | 155,82 | 157,76 | 155,46 | 156,86 | 6,07% | 45,00 |
| 24.04.2025 | 147,88 | 147,88 | 147,88 | 147,88 | -0,16% | - |
| 23.04.2025 | 146,00 | 149,48 | 146,00 | 148,12 | 3,29% | 31,00 |
| 22.04.2025 | 139,40 | 144,32 | 139,40 | 143,40 | -2,65% | 69,00 |
| 17.04.2025 | 149,50 | 149,74 | 147,30 | 147,30 | -0,31% | 90,00 |
| 16.04.2025 | 149,00 | 149,00 | 147,76 | 147,76 | -3,75% | - |
| 15.04.2025 | 148,72 | 154,86 | 148,72 | 153,52 | 2,01% | 35,00 |
| 14.04.2025 | 149,22 | 150,50 | 149,22 | 150,50 | 1,84% | 80,00 |
| 11.04.2025 | 150,72 | 150,72 | 147,78 | 147,78 | -1,31% | 132,00 |
| 10.04.2025 | 157,20 | 157,20 | 148,72 | 149,74 | -4,77% | 171,00 |
| 09.04.2025 | 136,02 | 157,24 | 136,02 | 157,24 | 8,50% | 686,00 |
| 08.04.2025 | 141,38 | 144,92 | 141,28 | 144,92 | 4,33% | 231,00 |
| 07.04.2025 | 123,50 | 138,90 | 123,50 | 138,90 | -0,90% | 616,00 |
| 04.04.2025 | 147,62 | 148,72 | 140,16 | 140,16 | -6,40% | 228,00 |
| 03.04.2025 | 150,90 | 151,32 | 148,42 | 149,74 | -6,21% | 827,00 |
| 02.04.2025 | 158,18 | 159,98 | 156,22 | 159,66 | 0,73% | 297,00 |
| 01.04.2025 | 156,82 | 158,50 | 155,06 | 158,50 | 1,01% | 74,00 |
| 31.03.2025 | 157,32 | 157,80 | 153,66 | 156,92 | -0,57% | 769,00 |
| 28.03.2025 | 161,50 | 161,50 | 157,82 | 157,82 | -3,40% | 194,00 |
| 27.03.2025 | 171,34 | 171,34 | 163,38 | 163,38 | -5,20% | 225,00 |
| 26.03.2025 | 176,46 | 176,46 | 172,34 | 172,34 | 0,35% | 116,00 |
| 24.03.2025 | 169,12 | 171,74 | 169,12 | 171,74 | 1,27% | 1.228,00 |
| 21.03.2025 | 169,58 | 169,58 | 169,58 | 169,58 | -0,84% | - |
| 20.03.2025 | 172,52 | 172,52 | 171,02 | 171,02 | 1,74% | 26,00 |
| 19.03.2025 | 168,10 | 168,10 | 168,10 | 168,10 | 0,71% | 4,00 |
| 18.03.2025 | 169,36 | 169,36 | 166,92 | 166,92 | -1,03% | 155,00 |
| 17.03.2025 | 166,82 | 169,34 | 165,98 | 168,66 | 0,66% | 675,00 |
| 16.03.2025 | 163,62 | 167,56 | 163,62 | 167,56 | 3,00% | 302,00 |
| 13.03.2025 | 164,12 | 164,66 | 160,64 | 162,68 | -1,08% | 177,00 |
| 12.03.2025 | 165,02 | 166,26 | 163,32 | 164,46 | -0,41% | 343,00 |
| 11.03.2025 | 158,80 | 166,18 | 158,80 | 165,14 | 3,08% | 62,00 |
| 10.03.2025 | 166,86 | 166,86 | 159,58 | 160,20 | -3,38% | 527,00 |
| 07.03.2025 | 166,00 | 166,38 | 161,82 | 165,80 | -0,18% | 457,00 |
| 06.03.2025 | 170,30 | 170,30 | 165,90 | 166,10 | -2,91% | 728,00 |
| 05.03.2025 | 173,82 | 174,20 | 168,62 | 171,08 | -1,62% | 162,00 |
| 04.03.2025 | 173,44 | 175,86 | 170,28 | 173,90 | -0,56% | 310,00 |
| 03.03.2025 | 182,58 | 183,64 | 174,88 | 174,88 | -3,62% | 480,00 |
| 28.02.2025 | 180,66 | 181,44 | 179,60 | 181,44 | 0,68% | 51,00 |
| 27.02.2025 | 182,04 | 182,96 | 180,22 | 180,22 | -0,11% | 35,00 |
| 26.02.2025 | 179,54 | 181,08 | 179,54 | 180,42 | -1,41% | 48,00 |
| 24.02.2025 | 180,78 | 183,56 | 179,60 | 183,00 | 0,53% | 165,00 |
| 21.02.2025 | 189,06 | 189,06 | 182,04 | 182,04 | -4,16% | 121,00 |
| 20.02.2025 | 195,02 | 196,14 | 188,16 | 189,94 | -3,19% | 309,00 |
| 19.02.2025 | 198,74 | 199,48 | 195,32 | 196,20 | -0,58% | 347,00 |
| 18.02.2025 | 188,62 | 197,34 | 188,62 | 197,34 | 4,96% | 133,00 |
| 17.02.2025 | 190,08 | 190,08 | 187,80 | 188,02 | -1,84% | 212,00 |
| 14.02.2025 | 182,58 | 191,54 | 180,94 | 191,54 | -0,80% | 737,00 |
| 13.02.2025 | 189,80 | 193,08 | 189,38 | 193,08 | 2,30% | 320,00 |
| 12.02.2025 | 188,86 | 189,06 | 187,50 | 188,74 | 0,05% | 250,00 |
| 11.02.2025 | 189,72 | 191,32 | 188,64 | 188,64 | -0,80% | 369,00 |
| 10.02.2025 | 189,54 | 190,72 | 189,54 | 190,16 | 1,40% | 351,00 |
| 07.02.2025 | 182,16 | 189,60 | 182,16 | 187,54 | 4,30% | 144,00 |
| 06.02.2025 | 180,06 | 182,06 | 179,80 | 179,80 | 0,14% | 33,00 |
| 05.02.2025 | 175,88 | 179,54 | 175,48 | 179,54 | 1,72% | 350,00 |
| 04.02.2025 | 176,62 | 176,62 | 174,68 | 176,50 | -0,75% | 265,00 |
| 03.02.2025 | 173,52 | 178,60 | 173,52 | 177,84 | -0,15% | 139,00 |