159,240€
-0,40%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 160,50 | 162,77 | 159,24 | 159,24 | -0,40% | 110,00 |
| 26.11.2025 | 161,47 | 163,22 | 158,65 | 159,88 | -0,37% | 1.695,00 |
| 25.11.2025 | 158,95 | 161,45 | 156,57 | 160,48 | 0,14% | 76,00 |
| 24.11.2025 | 159,44 | 161,68 | 157,88 | 160,26 | 0,56% | 433,00 |
| 21.11.2025 | 160,69 | 162,22 | 156,46 | 159,36 | -1,02% | 471,00 |
| 20.11.2025 | 167,00 | 173,16 | 158,80 | 161,00 | -7,50% | 202,00 |
| 19.11.2025 | 173,26 | 175,53 | 172,16 | 174,06 | 0,85% | 260,00 |
| 18.11.2025 | 173,76 | 175,68 | 172,22 | 172,60 | -1,67% | 44,00 |
| 17.11.2025 | 176,80 | 179,37 | 174,43 | 175,54 | -0,70% | 53,00 |
| 14.11.2025 | 176,28 | 178,30 | 170,54 | 176,78 | 1,01% | 309,00 |
| 13.11.2025 | 181,47 | 182,77 | 174,61 | 175,02 | -3,88% | 111,00 |
| 12.11.2025 | 188,79 | 190,10 | 181,78 | 182,09 | -3,10% | - |
| 11.11.2025 | 187,30 | 188,80 | 184,26 | 187,92 | 0,58% | 30,00 |
| 10.11.2025 | 185,08 | 187,47 | 181,48 | 186,84 | 2,85% | 64,00 |
| 07.11.2025 | 183,17 | 183,93 | 179,34 | 181,66 | -1,21% | 20,00 |
| 06.11.2025 | 184,25 | 190,71 | 179,71 | 183,88 | -0,68% | 65,00 |
| 05.11.2025 | 186,30 | 188,02 | 183,95 | 185,14 | -0,84% | 190,00 |
| 04.11.2025 | 188,06 | 189,89 | 185,02 | 186,70 | -1,37% | 50,00 |
| 03.11.2025 | 191,07 | 192,36 | 187,07 | 189,30 | -0,85% | 210,00 |
| 31.10.2025 | 188,33 | 191,96 | 188,15 | 190,92 | 2,23% | - |
| 30.10.2025 | 186,29 | 191,47 | 186,05 | 186,76 | -0,22% | 6,00 |
| 29.10.2025 | 190,73 | 190,90 | 185,69 | 187,18 | -1,90% | 249,00 |
| 28.10.2025 | 188,92 | 192,26 | 188,21 | 190,80 | 1,28% | 104,00 |
| 27.10.2025 | 187,29 | 190,01 | 187,29 | 188,38 | 0,78% | 120,00 |
| 24.10.2025 | 185,66 | 187,78 | 185,22 | 186,92 | 1,07% | 40,00 |
| 23.10.2025 | 183,37 | 186,50 | 182,21 | 184,94 | 0,55% | 67,00 |
| 22.10.2025 | 184,72 | 185,61 | 181,44 | 183,93 | -0,34% | - |
| 21.10.2025 | 182,13 | 185,41 | 180,16 | 184,56 | 2,89% | 32,00 |
| 20.10.2025 | 178,62 | 182,57 | 178,33 | 179,38 | 4,08% | 356,00 |
| 17.10.2025 | 173,18 | 179,06 | 171,82 | 172,34 | -2,69% | 20,00 |
| 16.10.2025 | 177,46 | 180,50 | 175,06 | 177,10 | 0,01% | 200,00 |
| 15.10.2025 | 179,33 | 180,99 | 174,98 | 177,08 | -0,83% | - |
| 14.10.2025 | 183,14 | 184,98 | 178,48 | 178,56 | -3,15% | 60,00 |
| 13.10.2025 | 182,00 | 187,14 | 182,00 | 184,36 | 2,85% | 49,00 |
| 10.10.2025 | 186,12 | 187,97 | 179,26 | 179,26 | -4,22% | 29,00 |
| 09.10.2025 | 187,38 | 188,10 | 185,39 | 187,16 | 0,21% | 115,00 |
| 08.10.2025 | 181,77 | 187,44 | 180,69 | 186,76 | 3,35% | 200,00 |
| 07.10.2025 | 181,75 | 183,42 | 178,49 | 180,70 | -0,40% | 90,00 |
| 06.10.2025 | 177,23 | 182,55 | 176,49 | 181,42 | 2,59% | 864,00 |
| 03.10.2025 | 178,29 | 180,70 | 175,43 | 176,84 | -0,75% | - |
| 02.10.2025 | 176,45 | 179,02 | 175,41 | 178,18 | 1,24% | 516,00 |
| 01.10.2025 | 172,07 | 176,63 | 170,26 | 176,00 | 1,79% | 55,00 |
| 30.09.2025 | 173,78 | 175,67 | 171,78 | 172,90 | -0,59% | 15,00 |
| 29.09.2025 | 172,76 | 174,71 | 172,69 | 173,92 | 0,56% | 60,00 |
| 26.09.2025 | 173,12 | 175,63 | 169,10 | 172,96 | -0,22% | 730,00 |
| 25.09.2025 | 170,87 | 174,83 | 169,24 | 173,34 | 1,53% | 60,00 |
| 24.09.2025 | 172,43 | 174,66 | 170,61 | 170,72 | -0,43% | 92,00 |
| 23.09.2025 | 176,38 | 177,05 | 171,17 | 171,46 | -2,71% | 24,00 |
| 22.09.2025 | 177,77 | 177,89 | 174,74 | 176,24 | 0,56% | 126,00 |
| 19.09.2025 | 174,68 | 177,83 | 174,45 | 175,26 | 0,67% | 20,00 |
| 18.09.2025 | 172,66 | 175,81 | 172,40 | 174,10 | 1,57% | 130,00 |
| 17.09.2025 | 169,70 | 172,62 | 168,65 | 171,41 | 0,72% | - |
| 16.09.2025 | 170,77 | 171,11 | 168,05 | 170,18 | -0,44% | 142,00 |
| 15.09.2025 | 167,55 | 171,90 | 166,52 | 170,94 | 1,59% | 60,00 |
| 12.09.2025 | 168,99 | 170,80 | 167,18 | 168,26 | -0,17% | 30,00 |
| 11.09.2025 | 169,01 | 171,12 | 168,07 | 168,54 | -0,13% | 261,00 |
| 10.09.2025 | 169,38 | 172,90 | 167,27 | 168,76 | 0,15% | 8,00 |
| 09.09.2025 | 167,76 | 168,72 | 166,90 | 168,51 | 0,74% | - |
| 08.09.2025 | 166,24 | 168,38 | 165,50 | 167,28 | 0,94% | 142,00 |
| 05.09.2025 | 165,10 | 167,26 | 163,45 | 165,72 | 0,26% | 13,00 |
| 04.09.2025 | 164,02 | 167,08 | 162,11 | 165,29 | 0,68% | - |
| 03.09.2025 | 163,56 | 164,78 | 161,54 | 164,18 | 0,58% | 85,00 |
| 02.09.2025 | 162,53 | 164,56 | 160,21 | 163,24 | 0,63% | 2.514,00 |
| 01.09.2025 | 161,93 | 163,56 | 160,02 | 162,22 | -0,75% | 345,00 |
| 29.08.2025 | 163,55 | 165,19 | 162,50 | 163,44 | 0,70% | 35,00 |
| 28.08.2025 | 160,59 | 163,92 | 160,37 | 162,30 | 1,24% | 30,00 |
| 27.08.2025 | 158,77 | 161,77 | 158,77 | 160,32 | 1,29% | 110,00 |
| 26.08.2025 | 158,33 | 160,67 | 156,74 | 158,28 | -0,40% | 118,00 |
| 25.08.2025 | 158,83 | 159,76 | 155,52 | 158,92 | 0,21% | 10,00 |
| 22.08.2025 | 157,69 | 160,11 | 156,02 | 158,58 | 0,40% | 42,00 |
| 21.08.2025 | 158,83 | 159,88 | 155,08 | 157,95 | -0,20% | 332,00 |
| 20.08.2025 | 155,20 | 160,91 | 154,40 | 158,26 | 1,50% | 115,00 |
| 19.08.2025 | 158,66 | 161,84 | 155,17 | 155,92 | 3,07% | 899,00 |
| 18.08.2025 | 152,89 | 154,01 | 149,62 | 151,27 | -0,07% | 1.641,00 |
| 15.08.2025 | 149,27 | 151,54 | 148,08 | 151,37 | 1,56% | 80,00 |
| 14.08.2025 | 151,27 | 152,56 | 148,91 | 149,05 | -1,42% | 264,00 |
| 13.08.2025 | 152,47 | 154,93 | 150,15 | 151,20 | 0,63% | 507,00 |
| 12.08.2025 | 146,73 | 150,44 | 146,14 | 150,25 | 3,67% | 239,00 |
| 11.08.2025 | 143,49 | 147,29 | 143,07 | 144,93 | 0,99% | 114,00 |
| 08.08.2025 | 144,75 | 146,31 | 142,89 | 143,51 | -0,53% | 551,00 |
| 07.08.2025 | 146,57 | 149,05 | 141,88 | 144,27 | -2,75% | 230,00 |
| 06.08.2025 | 146,90 | 148,89 | 144,96 | 148,35 | 1,55% | 641,00 |
| 05.08.2025 | 148,59 | 149,38 | 145,26 | 146,08 | -1,17% | 245,00 |
| 04.08.2025 | 150,51 | 152,11 | 146,86 | 147,81 | -1,09% | 220,00 |
| 01.08.2025 | 151,86 | 154,93 | 145,41 | 149,44 | -1,83% | 244,00 |
| 31.07.2025 | 160,73 | 162,30 | 151,13 | 152,22 | -5,02% | 245,00 |
| 30.07.2025 | 168,32 | 175,44 | 154,03 | 160,26 | -4,53% | 502,00 |
| 29.07.2025 | 176,67 | 182,70 | 167,19 | 167,86 | -4,86% | 217,00 |
| 28.07.2025 | 174,33 | 176,83 | 174,11 | 176,44 | 1,91% | 40,00 |
| 25.07.2025 | 171,56 | 175,14 | 170,79 | 173,13 | 1,20% | 60,00 |
| 24.07.2025 | 169,67 | 171,30 | 166,97 | 171,08 | 1,10% | 211,00 |
| 23.07.2025 | 167,96 | 170,48 | 166,30 | 169,22 | 1,04% | 149,00 |
| 22.07.2025 | 170,99 | 172,52 | 166,97 | 167,47 | -2,08% | 118,00 |
| 21.07.2025 | 168,42 | 173,77 | 167,02 | 171,02 | 1,53% | 66,00 |
| 18.07.2025 | 169,25 | 169,83 | 167,39 | 168,45 | -0,48% | 26,00 |
| 17.07.2025 | 165,66 | 170,34 | 164,36 | 169,26 | 2,25% | 59,00 |
| 16.07.2025 | 164,68 | 167,59 | 162,95 | 165,53 | -0,10% | 80,00 |
| 15.07.2025 | 163,68 | 166,91 | 161,85 | 165,70 | 1,36% | - |
| 14.07.2025 | 160,18 | 164,11 | 158,34 | 163,48 | 1,96% | 14,00 |
| 11.07.2025 | 165,50 | 167,33 | 159,66 | 160,33 | -2,36% | 10,00 |