172,686$
-1,01%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 173,91 | 174,88 | 170,77 | 172,76 | -0,96% | 6.249.862,00 |
| 27.03.2025 | 182,70 | 183,09 | 173,56 | 174,44 | -5,69% | 7.156.303,00 |
| 26.03.2025 | 189,67 | 191,00 | 184,73 | 184,96 | -2,63% | 3.412.915,00 |
| 25.03.2025 | 184,79 | 190,10 | 184,51 | 189,95 | 2,79% | 5.343.396,00 |
| 24.03.2025 | 186,00 | 186,49 | 183,86 | 184,79 | 1,35% | 3.758.128,00 |
| 21.03.2025 | 181,72 | 183,60 | 179,72 | 182,32 | -0,92% | 8.565.886,00 |
| 20.03.2025 | 185,59 | 188,85 | 183,83 | 184,01 | -1,88% | 4.394.960,00 |
| 19.03.2025 | 183,10 | 189,67 | 182,60 | 187,54 | 2,42% | 3.476.804,00 |
| 18.03.2025 | 182,95 | 184,35 | 180,94 | 183,10 | -1,03% | 2.791.036,00 |
| 17.03.2025 | 183,50 | 186,16 | 182,01 | 185,00 | 1,46% | 3.231.076,00 |
| 14.03.2025 | 178,87 | 183,05 | 178,49 | 182,34 | 3,41% | 3.563.630,00 |
| 13.03.2025 | 178,38 | 178,77 | 174,31 | 176,32 | -1,76% | 3.823.706,00 |
| 12.03.2025 | 183,64 | 184,16 | 178,00 | 179,48 | 0,31% | 4.472.826,00 |
| 11.03.2025 | 173,79 | 182,39 | 172,75 | 178,93 | 2,93% | 5.523.678,00 |
| 10.03.2025 | 177,60 | 177,74 | 172,62 | 173,83 | -3,92% | 6.307.400,00 |
| 07.03.2025 | 177,92 | 182,00 | 173,89 | 180,93 | 0,89% | 4.808.545,00 |
| 06.03.2025 | 180,30 | 184,13 | 178,54 | 179,33 | -2,69% | 4.292.597,00 |
| 05.03.2025 | 182,45 | 185,27 | 180,12 | 184,28 | -0,05% | 4.539.249,00 |
| 04.03.2025 | 182,29 | 186,59 | 178,90 | 184,38 | 0,38% | 5.197.425,00 |
| 03.03.2025 | 191,50 | 193,66 | 182,26 | 183,68 | -3,54% | 5.120.787,00 |
| 28.02.2025 | 187,89 | 191,01 | 187,39 | 190,43 | 1,56% | 5.190.538,00 |
| 27.02.2025 | 191,38 | 193,40 | 186,70 | 187,50 | -1,08% | 4.714.068,00 |
| 26.02.2025 | 189,37 | 192,31 | 188,45 | 189,55 | 0,82% | 2.645.955,00 |
| 25.02.2025 | 189,29 | 189,74 | 184,65 | 188,01 | -1,25% | 5.474.849,00 |
| 24.02.2025 | 191,65 | 193,00 | 188,00 | 190,39 | -0,34% | 4.142.275,00 |
| 21.02.2025 | 199,12 | 199,26 | 190,26 | 191,03 | -3,91% | 5.457.072,00 |
| 20.02.2025 | 203,83 | 203,97 | 194,83 | 198,81 | -3,11% | 5.878.685,00 |
| 19.02.2025 | 208,19 | 208,39 | 202,77 | 205,19 | -1,48% | 5.626.807,00 |
| 18.02.2025 | 197,70 | 208,35 | 197,70 | 208,28 | 4,12% | 9.069.304,00 |
| 14.02.2025 | 192,00 | 201,33 | 188,75 | 200,03 | -0,92% | 13.989.015,00 |
| 13.02.2025 | 199,16 | 202,41 | 195,35 | 201,88 | 2,62% | 13.222.950,00 |
| 12.02.2025 | 194,00 | 197,33 | 191,82 | 196,73 | 0,63% | 4.172.488,00 |
| 11.02.2025 | 198,15 | 199,18 | 194,40 | 195,49 | -0,46% | 5.664.775,00 |
| 10.02.2025 | 196,50 | 198,74 | 195,50 | 196,40 | 1,27% | 5.113.176,00 |
| 07.02.2025 | 191,23 | 197,66 | 191,00 | 193,94 | 3,51% | 6.345.780,00 |
| 06.02.2025 | 187,71 | 188,97 | 186,38 | 187,37 | 0,28% | 3.634.148,00 |
| 05.02.2025 | 183,94 | 187,11 | 183,05 | 186,85 | 1,88% | 3.823.501,00 |
| 04.02.2025 | 181,31 | 184,90 | 180,93 | 183,40 | 0,33% | 5.554.023,00 |
| 03.02.2025 | 181,55 | 184,24 | 180,12 | 182,79 | -0,88% | 6.448.305,00 |
| 31.01.2025 | 188,83 | 189,16 | 184,37 | 184,42 | -1,60% | 4.833.496,00 |
| 30.01.2025 | 186,04 | 189,14 | 185,65 | 187,42 | 1,08% | 4.451.150,00 |
| 29.01.2025 | 192,94 | 193,01 | 185,06 | 185,42 | -3,90% | 6.847.772,00 |
| 28.01.2025 | 188,66 | 197,74 | 186,57 | 192,94 | 1,92% | 8.753.534,00 |
| 27.01.2025 | 185,09 | 192,43 | 183,56 | 189,30 | 0,85% | 6.113.141,00 |
| 24.01.2025 | 187,83 | 190,93 | 186,87 | 187,70 | 0,20% | 3.093.869,00 |
| 23.01.2025 | 187,02 | 187,75 | 185,04 | 187,32 | -0,20% | 5.490.939,00 |
| 22.01.2025 | 185,28 | 188,97 | 182,57 | 187,70 | 2,28% | 5.517.923,00 |
| 21.01.2025 | 181,09 | 186,15 | 180,53 | 183,51 | 3,61% | 6.421.669,00 |
| 17.01.2025 | 181,12 | 181,35 | 177,00 | 177,11 | -0,03% | 5.500.372,00 |
| 16.01.2025 | 176,00 | 178,95 | 173,58 | 177,17 | 1,71% | 6.635.602,00 |
| 15.01.2025 | 173,33 | 175,95 | 172,79 | 174,19 | 2,12% | 7.705.752,00 |
| 14.01.2025 | 168,30 | 170,66 | 166,40 | 170,58 | 1,64% | 4.914.933,00 |
| 13.01.2025 | 169,77 | 170,53 | 166,21 | 167,82 | -3,23% | 7.402.337,00 |
| 10.01.2025 | 171,80 | 175,24 | 171,19 | 173,42 | 0,34% | 5.727.177,00 |
| 08.01.2025 | 169,38 | 173,11 | 167,26 | 172,83 | -1,53% | 11.015.177,00 |
| 07.01.2025 | 177,52 | 178,17 | 173,18 | 175,51 | -2,22% | 6.492.396,00 |
| 06.01.2025 | 182,35 | 182,79 | 176,65 | 179,50 | -2,05% | 7.109.536,00 |
| 03.01.2025 | 181,26 | 184,80 | 180,41 | 183,25 | 1,39% | 4.277.552,00 |
| 02.01.2025 | 184,50 | 184,63 | 178,82 | 180,74 | -0,67% | 4.540.191,00 |
| 31.12.2024 | 185,38 | 185,81 | 181,26 | 181,96 | -1,22% | 3.270.113,00 |
| 30.12.2024 | 183,81 | 185,61 | 181,90 | 184,20 | -1,06% | 2.737.916,00 |
| 27.12.2024 | 186,37 | 187,01 | 183,20 | 186,18 | -1,23% | 2.911.301,00 |
| 26.12.2024 | 188,51 | 189,48 | 187,63 | 188,50 | -0,53% | 2.114.145,00 |
| 24.12.2024 | 187,94 | 189,51 | 186,65 | 189,51 | 0,69% | 1.470.980,00 |
| 23.12.2024 | 187,30 | 189,52 | 186,50 | 188,22 | 0,77% | 3.897.545,00 |
| 20.12.2024 | 186,58 | 192,86 | 185,01 | 186,78 | -1,36% | 13.346.442,00 |
| 19.12.2024 | 194,44 | 195,30 | 188,50 | 189,36 | 0,32% | 5.488.804,00 |
| 18.12.2024 | 201,00 | 202,00 | 186,54 | 188,76 | -6,20% | 6.397.545,00 |
| 17.12.2024 | 202,33 | 207,24 | 199,00 | 201,24 | -0,62% | 5.429.873,00 |
| 16.12.2024 | 198,15 | 203,00 | 195,50 | 202,50 | 3,02% | 6.086.976,00 |
| 13.12.2024 | 200,25 | 201,25 | 196,18 | 196,56 | -1,77% | 1.924.408,00 |
| 12.12.2024 | 198,55 | 201,70 | 197,76 | 200,11 | 0,45% | 1.643.008,00 |
| 11.12.2024 | 195,32 | 199,43 | 195,32 | 199,21 | 2,22% | 1.688.165,00 |
| 10.12.2024 | 195,76 | 198,22 | 193,87 | 194,88 | 0,21% | 1.746.108,00 |
| 09.12.2024 | 203,50 | 205,11 | 194,07 | 194,47 | -4,18% | 2.536.680,00 |
| 06.12.2024 | 202,58 | 204,58 | 201,31 | 202,95 | 0,71% | 1.979.559,00 |
| 05.12.2024 | 202,00 | 203,75 | 200,79 | 201,52 | -0,38% | 1.695.025,00 |
| 04.12.2024 | 198,23 | 203,39 | 196,30 | 202,29 | 3,05% | 2.715.290,00 |
| 03.12.2024 | 194,04 | 197,88 | 193,43 | 196,30 | 0,62% | 2.581.246,00 |
| 02.12.2024 | 195,12 | 196,16 | 193,26 | 195,09 | 0,61% | 2.324.559,00 |
| 29.11.2024 | 193,13 | 194,61 | 191,73 | 193,91 | 0,90% | 1.043.334,00 |
| 27.11.2024 | 196,86 | 196,96 | 191,38 | 192,19 | -3,03% | 4.625.875,00 |
| 26.11.2024 | 194,72 | 198,61 | 194,32 | 198,20 | 2,59% | 2.860.574,00 |
| 25.11.2024 | 193,98 | 198,08 | 191,59 | 193,19 | 0,79% | 4.345.862,00 |
| 22.11.2024 | 196,31 | 197,01 | 187,60 | 191,68 | -3,61% | 6.322.410,00 |
| 21.11.2024 | 193,10 | 202,00 | 190,27 | 198,85 | 1,22% | 7.433.769,00 |
| 20.11.2024 | 194,78 | 197,46 | 191,97 | 196,45 | 1,24% | 5.528.586,00 |
| 19.11.2024 | 192,60 | 194,52 | 191,52 | 194,03 | 0,32% | 2.378.209,00 |
| 18.11.2024 | 196,50 | 196,69 | 192,87 | 193,41 | -0,04% | 2.233.408,00 |
| 15.11.2024 | 194,72 | 196,25 | 192,79 | 193,50 | -1,87% | 2.204.087,00 |
| 14.11.2024 | 201,05 | 201,58 | 197,02 | 197,20 | -1,98% | 2.428.896,00 |
| 13.11.2024 | 199,64 | 204,27 | 198,66 | 201,18 | 1,09% | 1.964.735,00 |
| 12.11.2024 | 197,88 | 199,66 | 196,99 | 199,01 | -0,02% | 1.851.424,00 |
| 11.11.2024 | 197,83 | 200,35 | 196,85 | 199,05 | 1,71% | 1.880.482,00 |
| 08.11.2024 | 194,50 | 196,61 | 192,13 | 195,70 | 1,14% | 2.058.275,00 |
| 07.11.2024 | 189,30 | 193,61 | 188,11 | 193,50 | 0,47% | 2.105.324,00 |
| 06.11.2024 | 189,00 | 193,10 | 188,00 | 192,59 | 5,16% | 2.515.730,00 |
| 05.11.2024 | 182,25 | 184,25 | 181,10 | 183,15 | 1,43% | 1.353.740,00 |
| 04.11.2024 | 180,33 | 181,94 | 178,00 | 180,56 | -0,42% | 1.532.412,00 |
| 01.11.2024 | 179,52 | 182,88 | 178,55 | 181,32 | 0,64% | 2.926.275,00 |