177,037$
0,48%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 12.850.914,00 |
| 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% | 5.658.085,00 |
| 13.01.2026 | 188,00 | 193,20 | 187,99 | 190,85 | 1,04% | 5.419.617,00 |
| 12.01.2026 | 188,34 | 189,75 | 187,29 | 188,88 | -0,07% | 4.281.434,00 |
| 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 |
| 20.10.2025 | 209,55 | 212,61 | 209,53 | 211,82 | 1,89% | 4.086.411,00 |
| 17.10.2025 | 204,09 | 208,98 | 203,62 | 207,89 | 1,16% | 4.626.840,00 |
| 16.10.2025 | 208,00 | 210,44 | 204,63 | 205,51 | -0,58% | 3.675.599,00 |
| 15.10.2025 | 208,08 | 210,60 | 203,38 | 206,70 | -0,41% | 4.992.297,00 |
| 14.10.2025 | 209,77 | 210,80 | 206,70 | 207,56 | -2,68% | 4.381.695,00 |
| 13.10.2025 | 213,42 | 214,72 | 211,69 | 213,28 | 2,27% | 4.449.204,00 |
| 10.10.2025 | 216,00 | 217,29 | 208,31 | 208,55 | -3,08% | 5.425.045,00 |
| 09.10.2025 | 217,00 | 217,75 | 214,19 | 215,17 | -1,20% | 4.548.755,00 |
| 08.10.2025 | 212,60 | 217,94 | 212,26 | 217,79 | 3,20% | 5.122.939,00 |
| 07.10.2025 | 213,23 | 214,02 | 208,32 | 211,04 | -0,72% | 4.982.825,00 |
| 06.10.2025 | 209,37 | 213,85 | 209,13 | 212,58 | 2,60% | 7.286.921,00 |
| 03.10.2025 | 210,10 | 212,10 | 206,90 | 207,19 | -1,01% | 4.963.007,00 |
| 02.10.2025 | 208,49 | 209,90 | 205,44 | 209,30 | 1,21% | 4.951.605,00 |
| 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 |