373,975€
5,30%
Echtzeit-Aktienkurs Palo Alto Networks Inc
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 356,77 | 374,50 | 356,52 | 373,98 | 5,56% | 913,00 |
| 08.10.2026 | 362,40 | 367,60 | 353,13 | 354,27 | -2,29% | 244,00 |
| 07.10.2026 | 373,95 | 376,77 | 361,33 | 362,58 | -2,79% | 325,00 |
| 06.10.2026 | 362,58 | 384,33 | 362,52 | 373,00 | 2,91% | 1.000,00 |
| 05.10.2026 | 357,80 | 363,63 | 356,90 | 362,45 | 1,37% | 1.573,00 |
| 02.10.2026 | 354,05 | 363,52 | 353,05 | 357,55 | 1,22% | 987,00 |
| 01.10.2026 | 355,58 | 359,17 | 343,23 | 353,23 | 0,66% | 456,00 |
| 30.09.2026 | 342,60 | 356,52 | 339,60 | 350,92 | 2,45% | 2.915,00 |
| 29.09.2026 | 343,92 | 347,38 | 333,23 | 342,52 | -0,72% | 306,00 |
| 28.09.2026 | 330,15 | 346,90 | 321,45 | 345,00 | 4,93% | 780,00 |
| 25.09.2026 | 342,60 | 343,52 | 328,08 | 328,80 | -4,06% | 263,00 |
| 24.09.2026 | 343,70 | 348,58 | 339,63 | 342,73 | -0,77% | 1.012,00 |
| 23.09.2026 | 327,90 | 345,63 | 327,88 | 345,40 | 5,59% | 392,00 |
| 22.09.2026 | 326,10 | 330,40 | 317,48 | 327,10 | 0,87% | 1.508,00 |
| 21.09.2026 | 317,48 | 326,48 | 312,17 | 324,27 | 2,46% | 1.612,00 |
| 18.09.2026 | 326,58 | 328,42 | 310,75 | 316,50 | -3,11% | 444,00 |
| 17.09.2026 | 329,52 | 333,33 | 314,25 | 326,65 | -0,21% | 255,00 |
| 16.09.2026 | 324,63 | 331,83 | 319,20 | 327,33 | 0,72% | 1.592,00 |
| 15.09.2026 | 322,17 | 329,58 | 318,05 | 325,00 | 0,33% | 855,00 |
| 14.09.2026 | 291,48 | 327,60 | 290,50 | 323,92 | 13,63% | 829,00 |
| 11.09.2026 | 292,98 | 295,50 | 281,83 | 285,08 | -2,20% | 401,00 |
| 10.09.2026 | 288,60 | 296,27 | 283,33 | 291,50 | 1,20% | 768,00 |
| 09.09.2026 | 289,40 | 292,30 | 285,63 | 288,05 | -0,41% | 220,00 |
| 08.09.2026 | 286,10 | 291,85 | 280,60 | 289,25 | 0,91% | 96,00 |
| 07.09.2026 | 287,45 | 289,70 | 285,00 | 286,65 | -0,08% | 728,00 |
| 04.09.2026 | 285,95 | 291,73 | 282,10 | 286,88 | 0,50% | 244,00 |
| 03.09.2026 | 283,98 | 287,52 | 276,73 | 285,45 | 0,71% | 1.057,00 |
| 02.09.2026 | 310,02 | 311,80 | 277,40 | 283,45 | -9,29% | 2.473,00 |
| 01.09.2026 | 329,45 | 330,83 | 308,40 | 312,48 | -4,99% | 2.435,00 |
| 31.08.2026 | 319,98 | 330,33 | 317,42 | 328,90 | 2,55% | 205,00 |
| 28.08.2026 | 328,35 | 334,77 | 306,23 | 320,73 | -2,37% | 933,00 |
| 27.08.2026 | 301,30 | 332,48 | 300,60 | 328,52 | 12,81% | 1.424,00 |
| 26.08.2026 | 290,08 | 293,75 | 279,98 | 291,23 | 0,06% | 836,00 |
| 25.08.2026 | 301,45 | 304,10 | 287,63 | 291,05 | -3,26% | 982,00 |
| 24.08.2026 | 305,85 | 308,10 | 297,63 | 300,85 | -1,83% | 1.040,00 |
| 21.08.2026 | 299,38 | 308,63 | 293,83 | 306,45 | 2,56% | 1.478,00 |
| 20.08.2026 | 308,48 | 308,73 | 295,75 | 298,80 | -3,05% | 2.528,00 |
| 19.08.2026 | 322,65 | 324,20 | 301,38 | 308,20 | -4,30% | 1.364,00 |
| 18.08.2026 | 323,70 | 326,42 | 317,98 | 322,05 | -0,78% | 1.751,00 |
| 17.08.2026 | 330,70 | 332,33 | 321,42 | 324,58 | -2,30% | 2.072,00 |
| 14.08.2026 | 343,42 | 345,02 | 329,40 | 332,20 | -3,26% | 498,00 |
| 13.08.2026 | 336,38 | 345,65 | 335,55 | 343,40 | 2,23% | 787,00 |
| 12.08.2026 | 333,00 | 337,80 | 326,08 | 335,90 | 1,00% | 1.378,00 |
| 11.08.2026 | 334,02 | 335,67 | 325,95 | 332,58 | -0,29% | 669,00 |
| 10.08.2026 | 316,15 | 333,67 | 314,17 | 333,55 | 5,97% | 3.561,00 |
| 07.08.2026 | 314,80 | 322,85 | 311,15 | 314,75 | 0,88% | 2.364,00 |
| 06.08.2026 | 315,20 | 318,42 | 301,17 | 312,00 | -0,61% | 2.994,00 |
| 05.08.2026 | 321,00 | 331,38 | 313,73 | 313,90 | -0,95% | 1.188,00 |
| 04.08.2026 | 303,45 | 318,65 | 302,08 | 316,90 | 5,04% | 1.997,00 |
| 03.08.2026 | 291,27 | 301,80 | 286,70 | 301,70 | 4,84% | 829,00 |
| 31.07.2026 | 284,27 | 289,80 | 278,92 | 287,77 | 1,89% | 634,00 |
| 30.07.2026 | 278,88 | 283,00 | 272,08 | 282,45 | 2,96% | 821,00 |
| 29.07.2026 | 279,70 | 283,83 | 272,27 | 274,33 | -2,03% | 611,00 |
| 28.07.2026 | 278,80 | 283,85 | 271,35 | 280,00 | 0,32% | 1.225,00 |
| 27.07.2026 | 286,70 | 291,55 | 278,75 | 279,10 | -2,02% | 1.010,00 |
| 24.07.2026 | 284,17 | 290,90 | 283,15 | 284,85 | -0,51% | 927,00 |
| 23.07.2026 | 294,00 | 297,98 | 283,38 | 286,30 | -2,64% | 266,00 |
| 22.07.2026 | 301,00 | 304,17 | 288,10 | 294,05 | -2,00% | - |
| 21.07.2026 | 307,15 | 311,05 | 293,02 | 300,05 | -1,74% | 1.113,00 |
| 20.07.2026 | 313,80 | 320,80 | 305,20 | 305,35 | -2,62% | 4.625,00 |
| 17.07.2026 | 307,00 | 322,27 | 302,73 | 313,55 | 1,31% | 394,00 |
| 16.07.2026 | 309,35 | 315,98 | 303,70 | 309,50 | -0,18% | 226,00 |
| 15.07.2026 | 310,05 | 317,20 | 308,65 | 310,05 | 0,49% | 2.672,00 |
| 14.07.2026 | 289,75 | 309,55 | 283,45 | 308,55 | 6,34% | 320,00 |
| 13.07.2026 | 286,00 | 290,83 | 276,70 | 290,15 | 1,66% | 1.900,00 |
| 10.07.2026 | 295,00 | 298,17 | 283,25 | 285,42 | -3,54% | 805,00 |
| 09.07.2026 | 281,33 | 296,08 | 273,33 | 295,90 | 5,46% | 3.513,00 |
| 08.07.2026 | 292,77 | 294,85 | 276,88 | 280,58 | -5,47% | 1.824,00 |
| 07.07.2026 | 314,30 | 319,77 | 294,95 | 296,80 | -5,07% | 1.762,00 |
| 06.07.2026 | 301,73 | 322,20 | 294,55 | 312,65 | 4,57% | 890,00 |
| 03.07.2026 | 305,20 | 308,40 | 297,00 | 299,00 | -1,77% | 2.535,00 |
| 02.07.2026 | 308,00 | 311,88 | 302,63 | 304,38 | -1,64% | 1.106,00 |
| 01.07.2026 | 298,50 | 314,52 | 298,50 | 309,45 | 3,76% | 1.598,00 |
| 30.06.2026 | 291,67 | 299,75 | 284,45 | 298,25 | 2,60% | 3.177,00 |
| 29.06.2026 | 269,25 | 291,15 | 266,83 | 290,70 | 8,61% | 952,00 |
| 26.06.2026 | 256,02 | 268,83 | 254,45 | 267,65 | 3,91% | 813,00 |
| 25.06.2026 | 250,50 | 259,73 | 248,68 | 257,58 | 2,80% | 459,00 |
| 24.06.2026 | 256,45 | 256,70 | 250,55 | 250,55 | -2,06% | 1.690,00 |
| 23.06.2026 | 250,93 | 256,63 | 247,05 | 255,83 | 2,05% | 1.716,00 |
| 22.06.2026 | 249,43 | 258,50 | 248,27 | 250,68 | 0,94% | 1.003,00 |
| 19.06.2026 | 251,50 | 251,52 | 247,02 | 248,35 | -1,29% | 2.603,00 |
| 18.06.2026 | 244,40 | 251,80 | 240,90 | 251,60 | 2,52% | 687,00 |
| 17.06.2026 | 241,43 | 246,80 | 238,65 | 245,43 | 1,79% | 935,00 |
| 16.06.2026 | 245,50 | 245,90 | 237,23 | 241,10 | -1,82% | 2.361,00 |
| 15.06.2026 | 245,00 | 246,88 | 236,08 | 245,58 | 1,63% | 2.219,00 |
| 12.06.2026 | 239,33 | 243,63 | 235,05 | 241,63 | 0,10% | 2.051,00 |
| 11.06.2026 | 227,10 | 241,60 | 224,08 | 241,38 | 5,84% | 573,00 |
| 10.06.2026 | 224,23 | 230,68 | 219,02 | 228,05 | 0,93% | 1.646,00 |
| 09.06.2026 | 231,10 | 231,18 | 217,98 | 225,95 | -2,18% | 1.007,00 |
| 08.06.2026 | 233,50 | 237,83 | 229,30 | 230,98 | -2,17% | 947,00 |
| 05.06.2026 | 238,95 | 241,73 | 234,02 | 236,10 | -1,81% | 1.213,00 |
| 04.06.2026 | 238,25 | 241,68 | 229,52 | 240,45 | -0,43% | 802,00 |
| 03.06.2026 | 248,05 | 253,63 | 238,00 | 241,50 | -5,16% | 6.821,00 |
| 02.06.2026 | 257,65 | 257,90 | 244,45 | 254,65 | -1,62% | 606,00 |
| 01.06.2026 | 244,90 | 260,00 | 242,85 | 258,85 | 6,98% | 2.028,00 |
| 29.05.2026 | 223,45 | 241,95 | 221,95 | 241,95 | 9,41% | 238,00 |
| 28.05.2026 | 214,15 | 221,85 | 214,15 | 221,15 | 3,63% | 1.170,00 |
| 27.05.2026 | 215,35 | 216,75 | 209,20 | 213,40 | -3,40% | 2.145,00 |
| 26.05.2026 | 225,25 | 225,80 | 217,20 | 220,90 | -3,47% | 416,00 |
| 25.05.2026 | 225,50 | 229,50 | 225,05 | 228,85 | 1,87% | 1.564,00 |