176,000€
1,79%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 175,10 | 176,40 | 163,47 | 164,20 | -6,63% | 106,00 |
| 09.07.2025 | 174,06 | 176,14 | 172,74 | 175,86 | 1,07% | 24,00 |
| 08.07.2025 | 171,81 | 174,77 | 171,05 | 173,99 | 1,25% | 20,00 |
| 07.07.2025 | 169,95 | 172,36 | 168,56 | 171,84 | 1,50% | 205,00 |
| 04.07.2025 | 170,89 | 178,00 | 167,00 | 169,30 | -1,22% | 1,00 |
| 03.07.2025 | 167,08 | 172,66 | 166,08 | 171,39 | 1,96% | 1,00 |
| 02.07.2025 | 167,52 | 168,26 | 167,52 | 168,10 | 1,01% | 120,00 |
| 01.07.2025 | 173,08 | 173,44 | 166,42 | 166,42 | -3,73% | 42,00 |
| 30.06.2025 | 171,14 | 172,86 | 171,14 | 172,86 | 1,62% | - |
| 27.06.2025 | 173,16 | 173,16 | 170,10 | 170,10 | -1,54% | - |
| 26.06.2025 | 174,92 | 174,92 | 172,76 | 172,76 | -1,21% | - |
| 25.06.2025 | 173,52 | 175,48 | 173,52 | 174,88 | 0,44% | 167,00 |
| 24.06.2025 | 176,00 | 177,70 | 174,12 | 174,12 | -0,40% | 42,00 |
| 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 |