156,860€
6,07%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 156,08 | 157,75 | 154,06 | 157,55 | 1,89% | 120,00 |
| 24.04.2025 | 148,15 | 158,92 | 146,64 | 154,62 | 4,07% | - |
| 23.04.2025 | 146,49 | 152,46 | 145,36 | 148,57 | 3,72% | 108,00 |
| 22.04.2025 | 139,17 | 146,74 | 132,69 | 143,24 | -2,89% | 78,00 |
| 17.04.2025 | 150,00 | 152,02 | 146,88 | 147,50 | -1,08% | 130,00 |
| 16.04.2025 | 149,00 | 153,05 | 147,12 | 149,11 | -3,04% | - |
| 15.04.2025 | 148,92 | 155,13 | 147,16 | 153,78 | 2,69% | 55,00 |
| 14.04.2025 | 149,16 | 153,15 | 148,24 | 149,75 | 0,92% | 240,00 |
| 11.04.2025 | 150,51 | 152,15 | 142,08 | 148,39 | -1,20% | 205,00 |
| 10.04.2025 | 157,35 | 159,29 | 144,90 | 150,19 | -4,98% | 171,00 |
| 09.04.2025 | 134,06 | 159,17 | 134,05 | 158,06 | 13,29% | 677,00 |
| 08.04.2025 | 141,01 | 148,07 | 137,08 | 139,52 | -0,05% | 226,00 |
| 07.04.2025 | 129,90 | 145,15 | 121,60 | 139,59 | -0,48% | 616,00 |
| 04.04.2025 | 147,80 | 149,58 | 139,94 | 140,26 | -6,36% | 80,00 |
| 03.04.2025 | 151,59 | 154,40 | 146,62 | 149,78 | -6,18% | 987,00 |
| 02.04.2025 | 158,49 | 161,11 | 155,21 | 159,65 | 0,57% | 385,00 |
| 01.04.2025 | 157,19 | 159,22 | 154,42 | 158,74 | 0,61% | 86,00 |
| 31.03.2025 | 157,41 | 158,23 | 153,76 | 157,78 | -0,69% | 1.374,00 |
| 28.03.2025 | 161,60 | 162,41 | 157,75 | 158,88 | -1,61% | 120,00 |
| 27.03.2025 | 171,71 | 172,94 | 160,79 | 161,48 | -6,35% | 225,00 |
| 26.03.2025 | 176,12 | 177,38 | 171,54 | 172,43 | -2,05% | 116,00 |
| 25.03.2025 | 171,28 | 176,18 | 170,43 | 176,03 | 3,12% | 126,00 |
| 24.03.2025 | 169,40 | 172,85 | 169,34 | 170,70 | 1,38% | 1.228,00 |
| 21.03.2025 | 169,87 | 171,64 | 166,09 | 168,38 | -1,45% | - |
| 20.03.2025 | 172,66 | 174,78 | 169,07 | 170,85 | -0,50% | 26,00 |
| 19.03.2025 | 168,54 | 173,95 | 167,51 | 171,70 | 2,73% | 4,00 |
| 18.03.2025 | 169,94 | 169,94 | 165,76 | 167,14 | -1,21% | 65,00 |
| 17.03.2025 | 167,11 | 170,39 | 165,79 | 169,18 | 1,11% | 675,00 |
| 14.03.2025 | 163,85 | 168,26 | 163,18 | 167,32 | 2,64% | 323,00 |
| 13.03.2025 | 164,30 | 165,25 | 160,66 | 163,01 | -0,62% | 275,00 |
| 12.03.2025 | 164,50 | 176,47 | 163,01 | 164,03 | -0,17% | 403,00 |
| 11.03.2025 | 159,31 | 166,87 | 158,19 | 164,31 | 2,48% | 84,00 |
| 10.03.2025 | 166,49 | 171,70 | 159,52 | 160,33 | -3,86% | 577,00 |
| 07.03.2025 | 165,76 | 167,78 | 160,38 | 166,76 | 0,32% | 457,00 |
| 06.03.2025 | 170,01 | 170,19 | 165,20 | 166,22 | -2,67% | 771,00 |
| 05.03.2025 | 174,28 | 174,31 | 167,37 | 170,78 | -1,74% | 188,00 |
| 04.03.2025 | 174,21 | 176,42 | 169,81 | 173,80 | -0,79% | 294,00 |
| 03.03.2025 | 183,24 | 186,59 | 174,16 | 175,19 | -4,52% | 610,00 |
| 28.02.2025 | 180,95 | 183,74 | 177,56 | 183,48 | 1,82% | 51,00 |
| 27.02.2025 | 182,27 | 185,30 | 179,48 | 180,20 | -0,30% | 40,00 |
| 26.02.2025 | 180,05 | 185,26 | 177,38 | 180,74 | 1,10% | 56,00 |
| 25.02.2025 | 181,59 | 181,77 | 175,59 | 178,77 | -1,75% | 214,00 |
| 24.02.2025 | 182,48 | 184,45 | 179,68 | 181,95 | -0,38% | 85,00 |
| 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 |