253,900€
-0,63%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 256,45 | 256,58 | 252,40 | 252,93 | -1,13% | 704,00 |
| 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 |
| 22.05.2026 | 218,05 | 225,00 | 215,35 | 224,65 | 3,36% | 415,00 |
| 21.05.2026 | 210,65 | 217,35 | 208,95 | 217,35 | 2,52% | 1.463,00 |
| 20.05.2026 | 205,75 | 214,35 | 203,75 | 212,00 | 2,46% | 323,00 |
| 19.05.2026 | 211,75 | 214,30 | 206,90 | 206,90 | -2,54% | 295,00 |
| 18.05.2026 | 207,00 | 212,85 | 204,40 | 212,30 | 1,48% | 361,00 |
| 15.05.2026 | 202,80 | 210,15 | 199,92 | 209,20 | 2,50% | 3.310,00 |
| 14.05.2026 | 193,58 | 204,30 | 192,76 | 204,10 | 4,68% | 282,00 |
| 13.05.2026 | 182,74 | 194,98 | 181,54 | 194,98 | 6,48% | 163,00 |
| 12.05.2026 | 181,36 | 183,72 | 180,02 | 183,12 | 0,98% | 404,00 |
| 11.05.2026 | 174,82 | 181,54 | 174,00 | 181,34 | 3,10% | 393,00 |
| 08.05.2026 | 166,20 | 175,88 | 164,80 | 175,88 | 5,29% | 583,00 |
| 07.05.2026 | 159,04 | 167,46 | 158,88 | 167,04 | 7,02% | 167,00 |
| 06.05.2026 | 155,86 | 156,80 | 152,52 | 156,08 | -0,67% | 216,00 |
| 05.05.2026 | 158,02 | 159,60 | 155,78 | 157,14 | -0,41% | - |
| 04.05.2026 | 154,98 | 159,42 | 153,62 | 157,78 | 3,18% | 1.368,00 |
| 30.04.2026 | 153,52 | 154,50 | 148,32 | 152,92 | -1,71% | 40,00 |
| 29.04.2026 | 154,44 | 155,94 | 152,36 | 155,58 | 0,56% | - |
| 28.04.2026 | 156,22 | 158,70 | 154,72 | 154,72 | -0,91% | 143,00 |
| 27.04.2026 | 151,68 | 156,36 | 150,22 | 156,14 | 2,39% | 83,00 |
| 24.04.2026 | 148,32 | 152,50 | 147,96 | 152,50 | 3,01% | 391,00 |
| 23.04.2026 | 151,20 | 152,10 | 145,32 | 148,04 | -4,35% | 144,00 |
| 22.04.2026 | 149,88 | 154,78 | 149,54 | 154,78 | 3,84% | 2.589,00 |
| 21.04.2026 | 144,28 | 150,36 | 144,28 | 149,06 | 3,79% | 295,00 |
| 20.04.2026 | 141,22 | 144,54 | 140,80 | 143,62 | 0,70% | 450,00 |
| 17.04.2026 | 141,42 | 144,00 | 141,42 | 142,62 | 0,59% | 167,00 |
| 16.04.2026 | 140,22 | 143,34 | 139,36 | 141,78 | 1,96% | 50,00 |
| 15.04.2026 | 136,02 | 139,78 | 136,02 | 139,06 | 1,62% | 15,00 |
| 14.04.2026 | 138,30 | 139,64 | 134,88 | 136,84 | -0,97% | 92,00 |
| 13.04.2026 | 132,62 | 138,18 | 132,34 | 138,18 | 4,13% | 148,00 |
| 10.04.2026 | 143,54 | 147,56 | 129,36 | 132,70 | -6,90% | 1.462,00 |
| 09.04.2026 | 148,98 | 149,36 | 140,54 | 142,54 | -4,27% | 342,00 |
| 08.04.2026 | 148,98 | 150,94 | 146,96 | 148,90 | 4,49% | 647,00 |
| 07.04.2026 | 140,64 | 142,50 | 138,76 | 142,50 | 0,83% | 1.140,00 |
| 02.04.2026 | 137,46 | 141,32 | 136,74 | 141,32 | 2,01% | 68,00 |
| 01.04.2026 | 139,72 | 140,70 | 136,20 | 138,54 | -0,10% | 1.420,00 |
| 31.03.2026 | 135,08 | 139,02 | 135,02 | 138,68 | 2,83% | 40,00 |
| 30.03.2026 | 128,08 | 138,58 | 128,00 | 134,86 | 6,09% | 301,00 |
| 27.03.2026 | 135,62 | 135,64 | 125,04 | 127,12 | -6,23% | 146,00 |
| 26.03.2026 | 132,08 | 137,40 | 130,88 | 135,56 | 2,40% | 79,00 |
| 25.03.2026 | 136,50 | 138,02 | 132,32 | 132,38 | -2,75% | 21,00 |
| 24.03.2026 | 141,54 | 141,68 | 135,32 | 136,12 | -3,71% | 248,00 |
| 23.03.2026 | 140,92 | 144,40 | 139,22 | 141,36 | 0,23% | 112,00 |
| 20.03.2026 | 146,74 | 146,86 | 140,66 | 141,04 | -3,58% | 410,00 |
| 19.03.2026 | 146,38 | 147,54 | 145,98 | 146,28 | -0,45% | 48,00 |
| 18.03.2026 | 146,74 | 149,04 | 145,52 | 146,94 | 0,40% | 30,00 |
| 17.03.2026 | 145,20 | 148,54 | 145,18 | 146,36 | 0,74% | 685,00 |
| 16.03.2026 | 146,52 | 146,66 | 144,68 | 145,28 | -0,53% | 717,00 |
| 13.03.2026 | 145,56 | 147,92 | 145,02 | 146,06 | 0,23% | 99,00 |
| 12.03.2026 | 141,24 | 145,84 | 141,24 | 145,72 | 2,36% | 155,00 |
| 11.03.2026 | 141,98 | 144,16 | 141,42 | 142,36 | -0,08% | 81,00 |
| 10.03.2026 | 141,90 | 142,80 | 138,78 | 142,48 | 0,28% | 940,00 |
| 09.03.2026 | 141,50 | 143,80 | 140,58 | 142,08 | -0,01% | 230,00 |
| 06.03.2026 | 140,98 | 142,10 | 137,84 | 142,10 | 1,05% | - |
| 05.03.2026 | 136,66 | 141,72 | 135,98 | 140,62 | 3,14% | 200,00 |
| 04.03.2026 | 133,30 | 137,66 | 133,28 | 136,34 | 1,62% | 1.550,00 |
| 03.03.2026 | 127,82 | 134,88 | 126,82 | 134,16 | 4,26% | 57,00 |
| 02.03.2026 | 125,44 | 129,28 | 124,46 | 128,68 | 2,50% | 606,00 |
| 27.02.2026 | 125,82 | 126,86 | 121,88 | 125,54 | -0,68% | 1.009,00 |
| 26.02.2026 | 122,06 | 128,10 | 122,06 | 126,40 | 3,17% | 574,00 |
| 25.02.2026 | 119,76 | 122,84 | 119,76 | 122,52 | 2,00% | 419,00 |
| 24.02.2026 | 122,56 | 124,90 | 118,60 | 120,12 | -1,46% | 450,00 |
| 23.02.2026 | 124,90 | 127,48 | 121,64 | 121,90 | -3,44% | 1.805,00 |
| 20.02.2026 | 128,30 | 134,06 | 126,10 | 126,24 | -1,39% | 417,00 |
| 19.02.2026 | 129,88 | 130,26 | 126,16 | 128,02 | -1,04% | 897,00 |
| 18.02.2026 | 128,20 | 131,26 | 125,40 | 129,36 | -6,04% | 2.786,00 |
| 17.02.2026 | 139,50 | 140,78 | 135,80 | 137,68 | -2,35% | 248,00 |
| 16.02.2026 | 141,00 | 142,98 | 140,96 | 141,00 | 0,50% | 436,00 |
| 13.02.2026 | 136,50 | 142,56 | 136,50 | 140,30 | 2,80% | 130,00 |
| 12.02.2026 | 139,56 | 140,52 | 133,38 | 136,48 | -1,76% | 726,00 |
| 11.02.2026 | 141,34 | 141,44 | 138,24 | 138,92 | 0,03% | 160,00 |
| 10.02.2026 | 140,04 | 141,96 | 138,74 | 138,88 | -0,33% | 644,00 |
| 09.02.2026 | 135,54 | 139,64 | 132,54 | 139,34 | 3,48% | 534,00 |
| 06.02.2026 | 131,70 | 134,66 | 129,40 | 134,66 | 2,67% | 313,00 |
| 05.02.2026 | 140,96 | 142,08 | 131,16 | 131,16 | -7,22% | 301,00 |
| 04.02.2026 | 140,70 | 141,42 | 136,70 | 141,36 | 0,58% | 43,00 |
| 03.02.2026 | 148,74 | 149,36 | 138,38 | 140,54 | -5,50% | 307,00 |
| 02.02.2026 | 148,12 | 150,18 | 147,32 | 148,72 | -0,38% | 91,00 |