206,936$
1,63%
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 | 202,16 | 207,19 | 200,88 | 206,80 | 1,56% | 5.623.781,00 |
| 30.09.2025 | 203,62 | 206,07 | 201,92 | 203,62 | -0,17% | 4.396.128,00 |
| 29.09.2025 | 203,00 | 204,74 | 202,60 | 203,96 | 0,79% | 5.333.718,00 |
| 26.09.2025 | 201,48 | 203,55 | 200,62 | 202,37 | 0,08% | 5.244.253,00 |
| 25.09.2025 | 200,00 | 203,84 | 197,69 | 202,21 | 0,75% | 7.326.395,00 |
| 24.09.2025 | 202,67 | 205,00 | 200,22 | 200,70 | -1,25% | 5.159.961,00 |
| 23.09.2025 | 207,16 | 208,49 | 202,25 | 203,25 | -2,37% | 7.125.741,00 |
| 22.09.2025 | 206,89 | 209,51 | 205,67 | 208,18 | 0,00% | 5.468.050,00 |
| 19.09.2025 | 206,41 | 209,02 | 205,52 | 208,19 | 1,22% | 8.925.326,00 |
| 18.09.2025 | 204,60 | 207,03 | 204,27 | 205,68 | 1,26% | 5.446.388,00 |
| 17.09.2025 | 203,00 | 204,51 | 200,33 | 203,12 | 0,88% | 4.916.139,00 |
| 16.09.2025 | 201,50 | 202,12 | 198,76 | 201,34 | 0,03% | 5.365.532,00 |
| 15.09.2025 | 198,05 | 202,11 | 197,37 | 201,28 | 2,54% | 6.076.902,00 |
| 12.09.2025 | 197,18 | 199,95 | 196,16 | 196,29 | -1,03% | 4.431.574,00 |
| 11.09.2025 | 198,00 | 200,80 | 197,72 | 198,33 | 0,51% | 4.327.456,00 |
| 10.09.2025 | 197,84 | 202,72 | 195,70 | 197,33 | -0,11% | 6.342.409,00 |
| 09.09.2025 | 197,69 | 198,13 | 195,77 | 197,55 | 0,09% | 4.073.968,00 |
| 08.09.2025 | 195,19 | 197,90 | 194,79 | 197,38 | 1,50% | 5.257.504,00 |
| 05.09.2025 | 193,60 | 196,34 | 191,85 | 194,46 | 1,10% | 5.670.399,00 |
| 04.09.2025 | 191,53 | 194,48 | 188,75 | 192,35 | 0,43% | 5.996.127,00 |
| 03.09.2025 | 188,95 | 192,35 | 188,05 | 191,53 | 0,53% | 5.482.571,00 |
| 02.09.2025 | 187,26 | 191,59 | 186,35 | 190,52 | 0,00% | 7.066.889,00 |
| 29.08.2025 | 191,37 | 192,79 | 190,03 | 190,52 | -0,26% | 5.195.150,00 |
| 28.08.2025 | 187,44 | 191,57 | 187,20 | 191,02 | 1,82% | 6.031.842,00 |
| 27.08.2025 | 185,00 | 188,21 | 184,69 | 187,61 | 1,83% | 5.990.604,00 |
| 26.08.2025 | 184,22 | 186,66 | 183,99 | 184,23 | -0,17% | 8.319.130,00 |
| 25.08.2025 | 185,18 | 186,07 | 181,91 | 184,55 | -0,72% | 5.801.233,00 |
| 22.08.2025 | 183,65 | 187,11 | 182,94 | 185,88 | 1,40% | 6.861.721,00 |
| 21.08.2025 | 184,12 | 184,35 | 180,02 | 183,32 | -0,60% | 8.181.331,00 |
| 20.08.2025 | 181,93 | 187,65 | 181,47 | 184,43 | 1,58% | 13.637.507,00 |
| 19.08.2025 | 187,81 | 189,00 | 180,71 | 181,56 | 3,06% | 27.834.466,00 |
| 18.08.2025 | 178,05 | 178,19 | 174,69 | 176,17 | -0,52% | 17.895.451,00 |
| 15.08.2025 | 174,36 | 177,36 | 173,50 | 177,09 | 2,04% | 9.548.581,00 |
| 14.08.2025 | 177,00 | 177,85 | 173,46 | 173,55 | -1,87% | 8.784.615,00 |
| 13.08.2025 | 180,15 | 180,39 | 175,78 | 176,86 | 0,83% | 11.947.487,00 |
| 12.08.2025 | 171,22 | 175,58 | 170,25 | 175,40 | 4,30% | 11.539.922,00 |
| 11.08.2025 | 167,20 | 170,90 | 166,21 | 168,17 | 0,66% | 10.219.730,00 |
| 08.08.2025 | 168,89 | 170,46 | 166,56 | 167,06 | -0,62% | 9.842.196,00 |
| 07.08.2025 | 173,50 | 173,50 | 165,21 | 168,10 | -2,77% | 14.553.490,00 |
| 06.08.2025 | 169,25 | 173,63 | 168,40 | 172,89 | 2,25% | 9.890.871,00 |
| 05.08.2025 | 171,50 | 171,68 | 168,18 | 169,09 | -1,12% | 8.645.701,00 |
| 04.08.2025 | 174,48 | 174,48 | 170,05 | 171,00 | -1,09% | 11.191.556,00 |
| 01.08.2025 | 173,13 | 176,03 | 168,36 | 172,88 | -0,41% | 16.242.929,00 |
| 31.07.2025 | 183,91 | 183,94 | 172,93 | 173,60 | -5,15% | 29.824.681,00 |
| 30.07.2025 | 180,27 | 186,12 | 176,56 | 183,03 | -5,58% | 42.277.248,00 |
| 29.07.2025 | 206,00 | 210,39 | 193,10 | 193,84 | -5,21% | 13.615.217,00 |
| 28.07.2025 | 203,77 | 204,95 | 202,51 | 204,50 | 0,61% | 2.134.717,00 |
| 25.07.2025 | 201,33 | 205,27 | 200,65 | 203,27 | 1,05% | 3.459.191,00 |
| 24.07.2025 | 199,00 | 201,45 | 198,43 | 201,16 | 0,97% | 2.887.811,00 |
| 23.07.2025 | 197,83 | 199,90 | 194,77 | 199,22 | 1,27% | 3.050.496,00 |
| 22.07.2025 | 199,89 | 201,43 | 196,31 | 196,73 | -1,58% | 3.658.253,00 |
| 21.07.2025 | 195,94 | 203,20 | 194,60 | 199,88 | 2,09% | 7.642.519,00 |
| 18.07.2025 | 197,12 | 197,44 | 194,78 | 195,78 | -0,25% | 2.978.902,00 |
| 17.07.2025 | 193,19 | 197,60 | 193,08 | 196,28 | 1,92% | 4.300.392,00 |
| 16.07.2025 | 192,95 | 193,88 | 190,70 | 192,59 | 0,18% | 3.119.577,00 |
| 15.07.2025 | 190,71 | 193,52 | 190,20 | 192,25 | 0,80% | 3.963.239,00 |
| 14.07.2025 | 186,88 | 191,44 | 186,00 | 190,72 | 1,78% | 5.050.218,00 |
| 11.07.2025 | 192,91 | 193,00 | 186,70 | 187,39 | -2,44% | 7.412.270,00 |
| 10.07.2025 | 204,03 | 205,00 | 191,17 | 192,07 | -6,79% | 9.248.970,00 |
| 09.07.2025 | 204,80 | 206,18 | 202,43 | 206,06 | 1,01% | 3.089.967,00 |
| 08.07.2025 | 202,00 | 204,51 | 200,69 | 203,99 | 1,28% | 3.411.426,00 |
| 07.07.2025 | 200,89 | 202,19 | 199,67 | 201,42 | -0,20% | 3.483.128,00 |
| 03.07.2025 | 197,86 | 202,98 | 197,86 | 201,82 | 2,46% | 2.561.725,00 |
| 02.07.2025 | 196,44 | 197,92 | 194,91 | 196,97 | -0,31% | 3.367.163,00 |
| 01.07.2025 | 203,97 | 204,35 | 195,08 | 197,58 | -3,45% | 6.840.597,00 |
| 30.06.2025 | 201,24 | 204,91 | 201,02 | 204,64 | 2,03% | 4.350.789,00 |
| 27.06.2025 | 202,34 | 203,26 | 198,75 | 200,57 | -0,87% | 5.346.395,00 |
| 26.06.2025 | 204,59 | 206,74 | 201,54 | 202,34 | -0,96% | 5.264.863,00 |
| 25.06.2025 | 202,80 | 204,81 | 202,48 | 204,30 | 1,29% | 3.242.332,00 |
| 24.06.2025 | 204,00 | 204,80 | 201,42 | 201,69 | -0,80% | 4.951.793,00 |
| 23.06.2025 | 199,56 | 203,87 | 196,00 | 203,32 | 2,05% | 4.478.798,00 |
| 20.06.2025 | 201,05 | 201,05 | 197,71 | 199,24 | -0,27% | 8.289.229,00 |
| 18.06.2025 | 202,29 | 202,88 | 198,88 | 199,78 | -1,12% | 3.324.502,00 |
| 17.06.2025 | 197,99 | 202,75 | 197,50 | 202,05 | 1,99% | 4.132.887,00 |
| 16.06.2025 | 196,85 | 199,74 | 196,85 | 198,11 | 0,94% | 4.137.994,00 |
| 13.06.2025 | 196,37 | 199,95 | 195,07 | 196,27 | -0,71% | 3.818.451,00 |
| 12.06.2025 | 194,57 | 199,40 | 194,31 | 197,67 | 1,69% | 4.159.496,00 |
| 11.06.2025 | 195,71 | 197,44 | 194,06 | 194,39 | -0,80% | 3.462.978,00 |
| 10.06.2025 | 195,65 | 197,04 | 193,60 | 195,95 | -0,19% | 2.971.944,00 |
| 09.06.2025 | 199,04 | 199,20 | 196,19 | 196,33 | -1,64% | 2.566.463,00 |
| 06.06.2025 | 199,00 | 200,88 | 198,20 | 199,60 | 1,26% | 3.306.209,00 |
| 05.06.2025 | 194,11 | 199,50 | 194,11 | 197,11 | 1,57% | 3.549.790,00 |
| 04.06.2025 | 195,22 | 197,25 | 193,47 | 194,07 | -1,55% | 3.360.595,00 |
| 03.06.2025 | 195,00 | 198,45 | 194,88 | 197,12 | 1,16% | 4.820.893,00 |
| 02.06.2025 | 192,14 | 195,29 | 191,48 | 194,86 | 1,27% | 4.411.538,00 |
| 30.05.2025 | 187,02 | 192,73 | 186,73 | 192,42 | 3,55% | 11.419.740,00 |
| 29.05.2025 | 189,00 | 189,15 | 182,89 | 185,82 | -1,05% | 4.499.556,00 |
| 28.05.2025 | 187,76 | 189,84 | 187,47 | 187,80 | 0,18% | 3.869.008,00 |
| 27.05.2025 | 188,67 | 189,10 | 186,53 | 187,46 | 0,38% | 5.331.677,00 |
| 23.05.2025 | 183,61 | 187,65 | 183,22 | 186,75 | 0,33% | 4.902.866,00 |
| 22.05.2025 | 183,01 | 187,65 | 182,46 | 186,14 | 2,69% | 7.613.395,00 |
| 21.05.2025 | 184,76 | 185,30 | 178,64 | 181,26 | -6,80% | 19.049.689,00 |
| 20.05.2025 | 194,63 | 194,93 | 192,66 | 194,48 | 0,09% | 9.533.438,00 |
| 19.05.2025 | 190,49 | 194,40 | 190,17 | 194,30 | 0,68% | 4.419.514,00 |
| 16.05.2025 | 191,05 | 193,79 | 190,91 | 192,98 | 0,04% | 4.210.924,00 |
| 15.05.2025 | 189,79 | 194,19 | 189,59 | 192,90 | 1,05% | 5.460.097,00 |
| 14.05.2025 | 191,83 | 192,20 | 189,43 | 190,90 | -0,57% | 5.445.821,00 |
| 13.05.2025 | 192,73 | 195,42 | 191,88 | 192,00 | -0,78% | 5.556.527,00 |
| 12.05.2025 | 191,62 | 193,66 | 189,52 | 193,50 | 3,51% | 4.580.843,00 |
| 09.05.2025 | 188,76 | 189,79 | 184,64 | 186,93 | -0,85% | 3.211.041,00 |