167,001$
-0,67%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 168,90 | 171,17 | 165,80 | 167,02 | -0,66% | 6.258.637,00 |
| 12.03.2026 | 166,28 | 168,74 | 165,43 | 168,12 | 1,93% | 7.961.542,00 |
| 11.03.2026 | 166,65 | 169,08 | 163,38 | 164,93 | -0,39% | 5.487.235,00 |
| 10.03.2026 | 165,50 | 167,00 | 160,83 | 165,58 | 0,29% | 21.143,00 |
| 09.03.2026 | 164,08 | 167,76 | 163,49 | 165,10 | 0,03% | 9.180.741,00 |
| 06.03.2026 | 162,32 | 165,36 | 161,31 | 165,05 | 1,16% | 7.096.232,00 |
| 05.03.2026 | 159,13 | 164,70 | 158,48 | 163,16 | 2,90% | 9.092.750,00 |
| 04.03.2026 | 156,06 | 160,30 | 154,75 | 158,56 | 1,58% | 9.524.943,00 |
| 03.03.2026 | 149,07 | 156,83 | 147,86 | 156,09 | 3,96% | 10.251.002,00 |
| 02.03.2026 | 147,90 | 151,86 | 146,01 | 150,15 | 0,83% | 8.255.413,00 |
| 27.02.2026 | 147,16 | 148,99 | 143,67 | 148,92 | -0,32% | 9.406.676,00 |
| 26.02.2026 | 146,91 | 151,29 | 144,81 | 149,40 | 3,15% | 12.014.722,00 |
| 25.02.2026 | 142,73 | 145,36 | 140,30 | 144,84 | 2,24% | 11.099.622,00 |
| 24.02.2026 | 142,93 | 147,52 | 139,57 | 141,67 | -1,71% | 23.510.085,00 |
| 23.02.2026 | 147,72 | 148,63 | 143,30 | 144,14 | -3,07% | 20.825.774,00 |
| 20.02.2026 | 150,36 | 158,17 | 148,40 | 148,70 | -1,52% | 25.857.844,00 |
| 19.02.2026 | 152,48 | 152,68 | 148,15 | 150,99 | -0,89% | 13.545.796,00 |
| 18.02.2026 | 149,55 | 155,28 | 147,15 | 152,35 | -6,82% | 26.756.814,00 |
| 17.02.2026 | 165,68 | 166,01 | 160,08 | 163,50 | -2,07% | 16.586.505,00 |
| 13.02.2026 | 165,03 | 170,49 | 163,10 | 166,95 | 2,54% | 12.576.988,00 |
| 12.02.2026 | 166,29 | 167,95 | 157,81 | 162,81 | -1,51% | 19.646.464,00 |
| 11.02.2026 | 167,20 | 168,28 | 163,49 | 165,30 | -0,13% | 43.667.315,00 |
| 10.02.2026 | 166,39 | 168,28 | 164,30 | 165,51 | -0,30% | 30.141.622,00 |
| 09.02.2026 | 159,80 | 166,75 | 156,37 | 166,00 | 4,19% | 20.917.735,00 |
| 06.02.2026 | 157,61 | 159,55 | 151,71 | 159,32 | 2,94% | 9.902.493,00 |
| 05.02.2026 | 163,68 | 166,19 | 154,05 | 154,77 | -7,17% | 12.780.496,00 |
| 04.02.2026 | 164,87 | 167,56 | 159,44 | 166,72 | 0,29% | 10.470.840,00 |
| 03.02.2026 | 174,12 | 174,55 | 163,33 | 166,24 | -5,23% | 9.945.882,00 |
| 02.02.2026 | 177,45 | 177,73 | 173,80 | 175,42 | -0,88% | 4.978.106,00 |
| 30.01.2026 | 174,72 | 178,10 | 172,99 | 176,97 | 0,44% | 7.628.145,00 |
| 29.01.2026 | 181,08 | 182,21 | 171,25 | 176,20 | -4,10% | 12.925.323,00 |
| 28.01.2026 | 184,53 | 186,68 | 183,35 | 183,74 | 0,13% | 4.159.810,00 |
| 27.01.2026 | 187,38 | 189,39 | 182,53 | 183,50 | -0,39% | 5.539.985,00 |
| 26.01.2026 | 181,37 | 185,62 | 180,69 | 184,22 | 2,24% | 5.356.744,00 |
| 23.01.2026 | 183,06 | 184,72 | 179,70 | 180,18 | -1,15% | 5.790.965,00 |
| 22.01.2026 | 182,48 | 183,10 | 180,78 | 182,27 | 0,44% | 7.018.027,00 |
| 21.01.2026 | 184,46 | 185,08 | 178,78 | 181,47 | -1,41% | 6.300.966,00 |
| 20.01.2026 | 184,24 | 188,52 | 182,27 | 184,06 | -0,48% | 7.287.948,00 |
| 19.01.2026 | 184,53 | 187,04 | 183,57 | 184,94 | -1,45% | - |
| 16.01.2026 | 187,63 | 189,50 | 184,68 | 187,66 | -0,04% | 7.053.068,00 |
| 15.01.2026 | 190,66 | 194,07 | 186,55 | 187,73 | -1,68% | 6.530.304,00 |
| 14.01.2026 | 190,71 | 192,59 | 187,95 | 190,93 | 0,04% | 5.313.381,00 |
| 13.01.2026 | 188,00 | 193,20 | 187,99 | 190,85 | 1,04% | 5.333.900,00 |
| 12.01.2026 | 188,34 | 189,75 | 187,29 | 188,88 | -0,07% | 4.269.401,00 |
| 09.01.2026 | 191,93 | 192,42 | 187,32 | 189,02 | -0,93% | 5.306.460,00 |
| 08.01.2026 | 193,69 | 193,89 | 189,05 | 190,80 | -1,60% | 6.451.293,00 |
| 07.01.2026 | 188,09 | 196,19 | 187,77 | 193,90 | 4,33% | 7.613.585,00 |
| 06.01.2026 | 181,73 | 186,05 | 181,45 | 185,86 | 2,05% | 5.959.267,00 |
| 05.01.2026 | 183,00 | 185,84 | 181,01 | 182,12 | 1,53% | 6.582.930,00 |
| 02.01.2026 | 184,81 | 184,81 | 177,23 | 179,37 | -2,62% | 6.909.587,00 |
| 31.12.2025 | 186,70 | 186,86 | 184,10 | 184,20 | -1,42% | 3.253.149,00 |
| 30.12.2025 | 186,25 | 187,75 | 185,90 | 186,85 | 0,00% | 2.847.620,00 |
| 29.12.2025 | 188,13 | 189,03 | 186,21 | 186,85 | -0,85% | 2.659.990,00 |
| 26.12.2025 | 187,34 | 188,58 | 186,51 | 188,45 | 0,66% | 2.527.618,00 |
| 24.12.2025 | 187,43 | 187,84 | 184,79 | 187,22 | -0,48% | 1.829.308,00 |
| 23.12.2025 | 189,07 | 189,72 | 187,29 | 188,12 | -0,72% | 3.371.298,00 |
| 22.12.2025 | 188,49 | 190,52 | 186,65 | 189,49 | 1,40% | 4.982.468,00 |
| 19.12.2025 | 187,85 | 188,27 | 186,14 | 186,88 | 0,54% | 19.050.253,00 |
| 18.12.2025 | 185,71 | 186,92 | 183,19 | 185,88 | 1,33% | 7.224.299,00 |
| 17.12.2025 | 187,53 | 188,33 | 183,28 | 183,44 | -1,95% | 5.758.294,00 |
| 16.12.2025 | 185,10 | 188,33 | 184,63 | 187,09 | 0,65% | 5.757.246,00 |
| 15.12.2025 | 191,34 | 191,34 | 185,71 | 185,88 | -3,03% | 6.660.313,00 |
| 12.12.2025 | 191,05 | 193,66 | 188,55 | 191,69 | 0,70% | 5.352.724,00 |
| 11.12.2025 | 191,38 | 192,84 | 188,50 | 190,36 | -1,35% | 5.776.098,00 |
| 10.12.2025 | 194,46 | 195,00 | 192,11 | 192,96 | -1,05% | 4.715.844,00 |
| 09.12.2025 | 195,02 | 196,66 | 194,20 | 195,00 | -0,18% | 3.193.486,00 |
| 08.12.2025 | 199,37 | 199,90 | 193,69 | 195,35 | -1,76% | 4.425.273,00 |
| 05.12.2025 | 195,64 | 199,74 | 195,00 | 198,84 | 1,61% | 4.611.842,00 |
| 04.12.2025 | 194,06 | 196,00 | 192,43 | 195,68 | 1,06% | 4.164.795,00 |
| 03.12.2025 | 190,08 | 194,00 | 186,77 | 193,63 | 1,97% | 5.489.767,00 |
| 02.12.2025 | 189,49 | 192,08 | 188,15 | 189,88 | 1,15% | 5.874.307,00 |
| 01.12.2025 | 189,54 | 189,87 | 185,62 | 187,73 | -1,26% | 6.692.006,00 |
| 28.11.2025 | 187,23 | 190,92 | 186,95 | 190,13 | 2,58% | 4.808.313,00 |
| 26.11.2025 | 187,15 | 187,15 | 183,83 | 185,35 | -0,49% | 5.915.205,00 |
| 25.11.2025 | 183,53 | 186,69 | 181,16 | 186,27 | 1,29% | 6.035.647,00 |
| 24.11.2025 | 185,42 | 186,58 | 181,92 | 183,89 | 0,54% | 16.207.034,00 |
| 21.11.2025 | 185,01 | 186,75 | 180,05 | 182,90 | -1,17% | 8.201.446,00 |
| 20.11.2025 | 198,13 | 199,69 | 183,20 | 185,07 | -7,42% | 16.078.962,00 |
| 19.11.2025 | 199,36 | 202,60 | 199,24 | 199,90 | -0,55% | 7.529.051,00 |
| 18.11.2025 | 202,50 | 203,99 | 199,81 | 201,00 | -0,94% | 5.373.225,00 |
| 17.11.2025 | 205,00 | 207,19 | 202,16 | 202,90 | -1,14% | 4.860.717,00 |
| 14.11.2025 | 201,99 | 206,93 | 198,40 | 205,25 | 0,23% | 5.371.730,00 |
| 13.11.2025 | 209,80 | 211,99 | 203,18 | 204,77 | -2,51% | 5.361.219,00 |
| 12.11.2025 | 218,14 | 220,03 | 209,72 | 210,04 | -3,77% | 4.535.075,00 |
| 11.11.2025 | 216,94 | 218,75 | 215,79 | 218,27 | 0,80% | 3.581.103,00 |
| 10.11.2025 | 214,22 | 216,82 | 212,72 | 216,54 | 2,00% | 4.917.095,00 |
| 07.11.2025 | 208,23 | 212,63 | 207,83 | 212,29 | 0,43% | 5.046.792,00 |
| 06.11.2025 | 209,87 | 213,41 | 207,35 | 211,37 | -0,85% | 5.444.794,00 |
| 05.11.2025 | 215,20 | 215,60 | 212,42 | 213,18 | -0,62% | 4.309.348,00 |
| 04.11.2025 | 215,72 | 218,00 | 212,35 | 214,52 | -2,15% | 6.361.809,00 |
| 03.11.2025 | 219,97 | 220,47 | 215,33 | 219,23 | -0,46% | 5.011.550,00 |
| 31.10.2025 | 219,94 | 221,17 | 217,75 | 220,24 | 0,90% | 3.958.720,00 |
| 30.10.2025 | 217,54 | 221,27 | 216,61 | 218,27 | 0,51% | 3.759.931,00 |
| 29.10.2025 | 219,31 | 219,81 | 216,00 | 217,16 | -1,91% | 4.607.680,00 |
| 28.10.2025 | 221,18 | 223,61 | 219,68 | 221,38 | 0,49% | 4.608.883,00 |
| 27.10.2025 | 219,79 | 221,09 | 218,00 | 220,29 | 1,46% | 5.439.642,00 |
| 24.10.2025 | 217,00 | 218,23 | 215,87 | 217,11 | 0,97% | 3.437.151,00 |
| 23.10.2025 | 212,05 | 216,51 | 211,62 | 215,02 | 1,22% | 4.001.693,00 |
| 22.10.2025 | 214,00 | 215,17 | 210,99 | 212,42 | -0,92% | 4.591.459,00 |
| 21.10.2025 | 212,04 | 215,09 | 211,19 | 214,40 | 1,22% | 3.835.806,00 |