141,550€
0,89%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 141,25 | 143,39 | 138,55 | 141,55 | 0,65% | 1.349,00 |
| 13.02.2026 | 136,88 | 143,42 | 134,60 | 140,64 | 3,05% | 885,00 |
| 12.02.2026 | 139,93 | 141,27 | 133,15 | 136,48 | -2,00% | 2.008,00 |
| 11.02.2026 | 141,56 | 142,28 | 137,97 | 139,26 | 0,07% | 745,00 |
| 10.02.2026 | 140,04 | 142,21 | 138,26 | 139,16 | -0,17% | 2.544,00 |
| 09.02.2026 | 135,45 | 139,79 | 131,48 | 139,39 | 3,51% | 1.512,00 |
| 06.02.2026 | 132,45 | 135,15 | 128,52 | 134,66 | 2,67% | 888,00 |
| 05.02.2026 | 141,53 | 142,44 | 130,77 | 131,16 | -7,22% | 1.831,00 |
| 04.02.2026 | 141,01 | 141,86 | 134,98 | 141,36 | 0,58% | 499,00 |
| 03.02.2026 | 149,03 | 149,68 | 138,32 | 140,54 | -5,50% | 615,00 |
| 02.02.2026 | 148,01 | 150,42 | 147,46 | 148,72 | -0,46% | 688,00 |
| 30.01.2026 | 147,02 | 149,85 | 145,30 | 149,41 | 1,57% | 745,00 |
| 29.01.2026 | 153,29 | 154,15 | 143,76 | 147,10 | -4,36% | 1.488,00 |
| 28.01.2026 | 153,70 | 156,15 | 153,22 | 153,80 | 0,81% | 1.977,00 |
| 27.01.2026 | 155,96 | 158,49 | 152,00 | 152,56 | -1,59% | - |
| 26.01.2026 | 152,10 | 156,16 | 151,59 | 155,03 | 1,75% | 392,00 |
| 23.01.2026 | 155,27 | 157,24 | 152,12 | 152,36 | -1,60% | - |
| 22.01.2026 | 155,49 | 156,59 | 154,07 | 154,84 | -0,18% | 1.708,00 |
| 21.01.2026 | 157,27 | 157,91 | 152,82 | 155,12 | -1,19% | 1.054,00 |
| 20.01.2026 | 158,21 | 160,69 | 155,53 | 156,99 | -1,15% | 3.511,00 |
| 19.01.2026 | 158,10 | 161,08 | 156,83 | 158,82 | -1,85% | 1.760,00 |
| 16.01.2026 | 162,06 | 163,32 | 159,33 | 161,82 | 0,01% | 1.363,00 |
| 15.01.2026 | 164,25 | 167,28 | 160,71 | 161,80 | -1,35% | 1.810,00 |
| 14.01.2026 | 163,72 | 165,24 | 158,21 | 164,01 | 0,07% | 408,00 |
| 13.01.2026 | 161,80 | 165,89 | 160,89 | 163,90 | 1,15% | 778,00 |
| 12.01.2026 | 161,09 | 162,57 | 159,79 | 162,04 | -0,12% | 806,00 |
| 09.01.2026 | 163,48 | 164,72 | 161,66 | 162,24 | -1,11% | 1.162,00 |
| 08.01.2026 | 165,52 | 166,00 | 162,32 | 164,06 | -1,17% | 425,00 |
| 07.01.2026 | 159,60 | 167,70 | 158,60 | 166,00 | 4,59% | 135,00 |
| 06.01.2026 | 155,18 | 159,04 | 155,10 | 158,72 | 2,23% | 153,00 |
| 05.01.2026 | 155,60 | 158,48 | 155,10 | 155,26 | 1,40% | 758,00 |
| 02.01.2026 | 157,80 | 159,10 | 151,36 | 153,12 | -3,25% | 708,00 |
| 30.12.2025 | 158,26 | 158,26 | 158,26 | 158,26 | -0,33% | - |
| 29.12.2025 | 160,02 | 160,02 | 158,78 | 158,78 | -0,59% | 70,00 |
| 23.12.2025 | 160,54 | 161,34 | 159,72 | 159,72 | 0,05% | 154,00 |
| 22.12.2025 | 160,02 | 160,02 | 159,64 | 159,64 | 0,35% | 7,00 |
| 19.12.2025 | 158,46 | 159,08 | 158,46 | 159,08 | 0,71% | 18,00 |
| 18.12.2025 | 156,24 | 157,96 | 156,24 | 157,96 | 0,33% | 200,00 |
| 17.12.2025 | 159,30 | 160,98 | 157,44 | 157,44 | 0,27% | 11,00 |
| 16.12.2025 | 157,02 | 157,02 | 157,02 | 157,02 | -2,10% | - |
| 15.12.2025 | 163,24 | 163,24 | 159,68 | 160,38 | -1,24% | 41,00 |
| 12.12.2025 | 162,52 | 164,20 | 161,48 | 162,40 | 0,98% | 118,00 |
| 11.12.2025 | 162,82 | 162,82 | 160,82 | 160,82 | -3,55% | 40,00 |
| 10.12.2025 | 167,32 | 167,66 | 166,74 | 166,74 | -0,17% | 166,00 |
| 09.12.2025 | 167,38 | 167,38 | 167,00 | 167,02 | 0,08% | 162,00 |
| 08.12.2025 | 170,46 | 170,46 | 166,88 | 166,88 | -2,04% | 15,00 |
| 05.12.2025 | 168,02 | 170,82 | 168,02 | 170,36 | 1,78% | 109,00 |
| 04.12.2025 | 166,02 | 167,38 | 166,02 | 167,38 | 1,34% | 88,00 |
| 03.12.2025 | 163,06 | 166,04 | 163,06 | 165,16 | 1,04% | 10,00 |
| 02.12.2025 | 161,70 | 163,46 | 161,70 | 163,46 | 1,09% | 25,00 |
| 01.12.2025 | 161,84 | 161,84 | 161,20 | 161,70 | -0,96% | 25,00 |
| 28.11.2025 | 159,52 | 163,26 | 159,52 | 163,26 | 2,52% | 30,00 |
| 27.11.2025 | 160,22 | 160,38 | 159,24 | 159,24 | -0,40% | 110,00 |
| 26.11.2025 | 160,90 | 162,28 | 159,88 | 159,88 | -0,37% | 1.665,00 |
| 25.11.2025 | 158,68 | 160,48 | 157,50 | 160,48 | 0,14% | 38,00 |
| 24.11.2025 | 159,10 | 161,00 | 159,10 | 160,26 | 0,56% | 433,00 |
| 21.11.2025 | 160,38 | 160,64 | 157,38 | 159,36 | -1,02% | 471,00 |
| 20.11.2025 | 166,50 | 170,50 | 161,00 | 161,00 | -7,50% | 534,00 |
| 19.11.2025 | 173,02 | 174,06 | 173,02 | 174,06 | 0,85% | 260,00 |
| 18.11.2025 | 173,76 | 174,58 | 172,60 | 172,60 | -1,67% | 44,00 |
| 17.11.2025 | 176,64 | 176,78 | 175,54 | 175,54 | -0,70% | 53,00 |
| 14.11.2025 | 175,66 | 177,30 | 173,02 | 176,78 | 1,01% | 285,00 |
| 13.11.2025 | 181,10 | 181,52 | 174,66 | 175,02 | -7,17% | 111,00 |
| 12.11.2025 | 188,54 | 188,54 | 188,54 | 188,54 | 0,33% | - |
| 11.11.2025 | 187,00 | 187,92 | 185,36 | 187,92 | 0,58% | 20,00 |
| 10.11.2025 | 184,16 | 187,10 | 184,16 | 186,84 | 2,85% | 58,00 |
| 08.11.2025 | 183,10 | 183,10 | 181,66 | 181,66 | -1,21% | 20,00 |
| 06.11.2025 | 183,66 | 183,88 | 179,68 | 183,88 | -0,68% | 55,00 |
| 05.11.2025 | 186,08 | 186,94 | 185,14 | 185,14 | -0,84% | 130,00 |
| 04.11.2025 | 187,66 | 187,66 | 186,70 | 186,70 | -1,37% | 25,00 |
| 03.11.2025 | 191,48 | 192,02 | 189,30 | 189,30 | -0,85% | 122,00 |
| 31.10.2025 | 187,92 | 190,92 | 187,92 | 190,92 | 2,23% | - |
| 30.10.2025 | 185,82 | 186,76 | 185,82 | 186,76 | -0,22% | 106,00 |
| 29.10.2025 | 190,38 | 190,66 | 187,04 | 187,18 | -1,90% | 249,00 |
| 28.10.2025 | 188,46 | 190,80 | 188,46 | 190,80 | 1,28% | 62,00 |
| 27.10.2025 | 187,52 | 188,38 | 187,52 | 188,38 | 0,78% | 60,00 |
| 24.10.2025 | 185,28 | 186,92 | 185,28 | 186,92 | 1,07% | 40,00 |
| 23.10.2025 | 182,98 | 184,94 | 182,98 | 184,94 | 0,31% | 67,00 |
| 22.10.2025 | 184,36 | 184,36 | 184,36 | 184,36 | -0,11% | - |
| 21.10.2025 | 181,70 | 184,56 | 181,70 | 184,56 | 2,89% | 32,00 |
| 20.10.2025 | 178,24 | 179,88 | 178,24 | 179,38 | 4,08% | 356,00 |
| 17.10.2025 | 173,70 | 173,70 | 172,34 | 172,34 | -2,69% | 20,00 |
| 16.10.2025 | 177,12 | 177,12 | 177,10 | 177,10 | 0,01% | 200,00 |
| 15.10.2025 | 179,00 | 179,00 | 177,08 | 177,08 | -0,83% | - |
| 14.10.2025 | 182,80 | 182,80 | 178,56 | 178,56 | -3,15% | 30,00 |
| 13.10.2025 | 181,50 | 184,36 | 181,50 | 184,36 | 2,85% | 29,00 |
| 10.10.2025 | 181,44 | 187,76 | 179,26 | 179,26 | -0,80% | 27,00 |
| 07.10.2025 | 181,50 | 182,74 | 179,92 | 180,70 | -0,40% | 60,00 |
| 06.10.2025 | 176,90 | 182,10 | 176,90 | 181,42 | 2,59% | 879,00 |
| 03.10.2025 | 178,58 | 178,58 | 176,84 | 176,84 | -0,75% | - |
| 02.10.2025 | 176,10 | 178,18 | 175,80 | 178,18 | 1,24% | 512,00 |
| 01.10.2025 | 172,30 | 176,00 | 171,86 | 176,00 | 1,79% | 47,00 |
| 30.09.2025 | 173,56 | 173,56 | 172,90 | 172,90 | -0,59% | 15,00 |
| 29.09.2025 | 172,60 | 173,96 | 172,60 | 173,92 | 0,56% | 40,00 |
| 26.09.2025 | 172,74 | 172,96 | 172,26 | 172,96 | -0,22% | 430,00 |
| 25.09.2025 | 170,66 | 173,34 | 169,18 | 173,34 | 1,53% | 33,00 |
| 24.09.2025 | 172,12 | 173,64 | 170,72 | 170,72 | -0,43% | 86,00 |
| 23.09.2025 | 176,32 | 176,58 | 171,46 | 171,46 | -2,71% | 12,00 |
| 22.09.2025 | 177,98 | 177,98 | 176,24 | 176,24 | 0,56% | 119,00 |
| 19.09.2025 | 174,36 | 175,26 | 174,36 | 175,26 | 0,67% | 20,00 |