170,290€
-1,41%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 169,71 | 170,97 | 169,21 | 170,24 | 0,14% | 100,00 |
| 04.06.2025 | 172,37 | 173,23 | 169,54 | 170,00 | -1,95% | 29,00 |
| 03.06.2025 | 170,23 | 174,70 | 168,55 | 173,38 | 1,83% | 40,00 |
| 02.06.2025 | 167,57 | 171,17 | 166,41 | 170,27 | 0,53% | 15,00 |
| 30.05.2025 | 163,38 | 169,73 | 162,52 | 169,37 | 3,62% | - |
| 29.05.2025 | 168,74 | 169,15 | 160,81 | 163,45 | -1,77% | 57,00 |
| 28.05.2025 | 165,26 | 168,05 | 164,65 | 166,40 | 0,59% | 200,00 |
| 27.05.2025 | 165,65 | 168,20 | 164,05 | 165,42 | 0,44% | 18,00 |
| 26.05.2025 | 165,18 | 166,57 | 163,61 | 164,70 | 0,31% | 40,00 |
| 23.05.2025 | 164,28 | 165,12 | 160,04 | 164,19 | -0,50% | 322,00 |
| 22.05.2025 | 160,20 | 166,33 | 159,57 | 165,02 | 3,03% | 220,00 |
| 21.05.2025 | 164,35 | 165,87 | 157,76 | 160,16 | -6,88% | 1.160,00 |
| 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 |
| 31.01.2025 | 181,30 | 182,60 | 178,10 | 178,10 | -1,18% | 170,00 |
| 30.01.2025 | 178,72 | 180,22 | 178,72 | 180,22 | -2,86% | 148,00 |
| 29.01.2025 | 185,02 | 186,42 | 185,02 | 185,52 | -0,17% | 69,00 |
| 28.01.2025 | 176,02 | 187,16 | 169,24 | 185,84 | 2,96% | 136,00 |
| 24.01.2025 | 178,52 | 180,94 | 178,48 | 180,50 | 0,98% | 314,00 |
| 23.01.2025 | 179,70 | 180,00 | 178,50 | 178,74 | -1,04% | 78,00 |
| 22.01.2025 | 176,88 | 180,80 | 176,38 | 180,62 | 2,57% | 276,00 |
| 21.01.2025 | 171,00 | 178,34 | 171,00 | 176,10 | 2,67% | 147,00 |
| 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% | 210,00 |
| 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 |