354,824$
2,18%
Echtzeit-Aktienkurs Palo Alto Networks Inc
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 356,58 | 366,23 | 352,24 | 354,92 | 2,21% | 7.175.659,00 |
| 21.10.2026 | 343,44 | 354,42 | 339,53 | 347,25 | 2,05% | 5.171.189,00 |
| 20.10.2026 | 345,28 | 346,06 | 334,75 | 340,28 | -1,92% | 4.248.183,00 |
| 19.10.2026 | 356,00 | 356,00 | 345,08 | 346,95 | 1,45% | 4.598.807,00 |
| 16.10.2026 | 373,51 | 375,71 | 339,55 | 342,00 | -7,63% | 8.775.186,00 |
| 15.10.2026 | 367,05 | 372,05 | 361,68 | 370,27 | -1,27% | 5.610.593,00 |
| 14.10.2026 | 378,96 | 383,64 | 370,50 | 375,04 | -5,54% | 7.157.838,00 |
| 13.10.2026 | 397,51 | 407,80 | 396,04 | 397,03 | -1,68% | 3.490.873,00 |
| 12.10.2026 | 421,41 | 421,48 | 397,71 | 403,83 | -3,57% | 4.803.107,00 |
| 09.10.2026 | 404,39 | 419,50 | 401,89 | 418,78 | 5,09% | 3.837.215,00 |
| 08.10.2026 | 402,98 | 411,89 | 395,80 | 398,50 | -1,74% | 4.421.948,00 |
| 07.10.2026 | 413,41 | 416,60 | 404,63 | 405,57 | -3,42% | 3.895.455,00 |
| 06.10.2026 | 412,80 | 432,33 | 412,00 | 419,91 | 3,23% | 5.443.513,00 |
| 05.10.2026 | 404,42 | 407,92 | 399,17 | 406,76 | 0,87% | 4.450.324,00 |
| 02.10.2026 | 403,44 | 409,50 | 399,95 | 403,24 | 1,76% | 4.908.517,00 |
| 01.10.2026 | 396,01 | 398,58 | 387,02 | 396,25 | -0,27% | 5.310.864,00 |
| 30.09.2026 | 391,36 | 404,69 | 388,89 | 397,31 | 2,29% | 6.088.372,00 |
| 29.09.2026 | 390,10 | 391,75 | 377,80 | 388,41 | -0,94% | 5.104.315,00 |
| 28.09.2026 | 370,61 | 394,50 | 367,27 | 392,09 | 4,63% | 6.028.086,00 |
| 25.09.2026 | 387,94 | 388,25 | 373,78 | 374,74 | -3,89% | 4.884.529,00 |
| 24.09.2026 | 392,44 | 396,30 | 387,79 | 389,92 | -0,86% | 3.970.224,00 |
| 23.09.2026 | 379,80 | 393,52 | 374,20 | 393,30 | 5,00% | 6.281.301,00 |
| 22.09.2026 | 374,80 | 377,91 | 363,58 | 374,57 | 0,76% | 8.110.523,00 |
| 21.09.2026 | 364,09 | 374,56 | 357,59 | 371,76 | 2,25% | 5.385.833,00 |
| 18.09.2026 | 375,08 | 376,01 | 356,00 | 363,58 | -3,06% | 13.800.753,00 |
| 17.09.2026 | 365,47 | 383,12 | 360,66 | 375,06 | -0,16% | 6.294.771,00 |
| 16.09.2026 | 367,51 | 381,96 | 367,30 | 375,65 | 0,15% | 5.251.586,00 |
| 15.09.2026 | 368,43 | 380,44 | 366,80 | 375,09 | 0,31% | 6.480.593,00 |
| 14.09.2026 | 346,48 | 378,60 | 340,25 | 373,94 | 13,09% | 12.027.306,00 |
| 11.09.2026 | 338,49 | 341,14 | 327,05 | 330,65 | -2,32% | 4.682.902,00 |
| 10.09.2026 | 330,91 | 344,79 | 330,30 | 338,49 | 1,01% | 4.671.529,00 |
| 09.09.2026 | 337,91 | 339,83 | 332,53 | 335,10 | -0,56% | 4.411.636,00 |
| 08.09.2026 | 327,57 | 339,40 | 325,32 | 336,98 | 1,12% | 6.128.732,00 |
| 04.09.2026 | 329,66 | 339,10 | 328,00 | 333,26 | 0,40% | 5.639.384,00 |
| 03.09.2026 | 333,30 | 333,31 | 321,42 | 331,94 | 1,05% | 6.912.607,00 |
| 02.09.2026 | 346,00 | 350,67 | 321,39 | 328,48 | -9,28% | 13.214.770,00 |
| 01.09.2026 | 374,62 | 375,92 | 357,26 | 362,09 | -5,24% | 9.282.651,00 |
| 31.08.2026 | 370,00 | 383,73 | 370,00 | 382,13 | 2,84% | 8.803.059,00 |
| 28.08.2026 | 377,26 | 378,52 | 355,50 | 371,59 | -2,94% | 5.845.766,00 |
| 27.08.2026 | 358,56 | 387,33 | 356,66 | 382,85 | 12,83% | 7.308.818,00 |
| 26.08.2026 | 330,45 | 342,25 | 328,00 | 339,31 | -0,17% | 4.588.323,00 |
| 25.08.2026 | 353,53 | 353,77 | 335,51 | 339,90 | -3,13% | 4.732.159,00 |
| 24.08.2026 | 356,06 | 357,87 | 347,05 | 350,90 | -1,95% | 5.465.846,00 |
| 21.08.2026 | 352,40 | 360,49 | 343,01 | 357,87 | 2,38% | 5.137.358,00 |
| 20.08.2026 | 354,12 | 360,70 | 347,68 | 349,56 | -2,84% | 4.736.223,00 |
| 19.08.2026 | 375,26 | 376,43 | 351,46 | 359,76 | -3,84% | 5.286.090,00 |
| 18.08.2026 | 370,34 | 378,04 | 368,00 | 374,14 | -0,43% | 4.946.045,00 |
| 17.08.2026 | 383,25 | 386,00 | 372,30 | 375,76 | -2,21% | 5.088.770,00 |
| 14.08.2026 | 396,76 | 397,31 | 380,85 | 384,27 | -2,96% | 4.353.468,00 |
| 13.08.2026 | 394,11 | 398,88 | 387,35 | 396,00 | 2,32% | 4.593.415,00 |
| 12.08.2026 | 380,90 | 389,25 | 376,22 | 387,01 | 0,84% | 5.492.061,00 |
| 11.08.2026 | 384,20 | 387,20 | 375,93 | 383,80 | -0,32% | 6.039.681,00 |
| 10.08.2026 | 365,38 | 385,17 | 362,95 | 385,04 | 5,82% | 5.828.043,00 |
| 07.08.2026 | 365,50 | 370,50 | 359,15 | 363,86 | 1,22% | 4.811.281,00 |
| 06.08.2026 | 350,13 | 361,47 | 349,00 | 359,49 | -0,87% | 5.684.184,00 |
| 05.08.2026 | 373,87 | 376,98 | 362,22 | 362,66 | -1,00% | 5.607.463,00 |
| 04.08.2026 | 351,60 | 367,50 | 349,07 | 366,34 | 5,53% | 8.186.943,00 |
| 03.08.2026 | 336,49 | 347,70 | 330,00 | 347,13 | 4,61% | 7.306.691,00 |
| 31.07.2026 | 332,33 | 333,98 | 319,48 | 331,83 | 1,89% | 5.027.744,00 |
| 30.07.2026 | 316,03 | 326,30 | 313,05 | 325,68 | 3,67% | 6.861.986,00 |
| 29.07.2026 | 319,38 | 322,11 | 310,46 | 314,15 | -1,52% | 6.343.662,00 |
| 28.07.2026 | 317,51 | 323,39 | 308,54 | 319,00 | 0,53% | 6.511.297,00 |
| 27.07.2026 | 331,51 | 331,81 | 316,70 | 317,32 | -2,00% | 5.224.825,00 |
| 24.07.2026 | 328,09 | 330,00 | 321,69 | 323,79 | -0,57% | 5.134.255,00 |
| 23.07.2026 | 335,58 | 336,57 | 321,87 | 325,63 | -2,88% | 5.938.234,00 |
| 22.07.2026 | 342,98 | 344,19 | 328,64 | 335,28 | -2,01% | 6.338.052,00 |
| 21.07.2026 | 349,44 | 352,00 | 334,03 | 342,15 | -1,87% | 6.738.061,00 |
| 20.07.2026 | 354,72 | 366,30 | 348,36 | 348,66 | -2,79% | 5.567.174,00 |
| 17.07.2026 | 347,00 | 368,80 | 345,04 | 358,68 | 1,32% | 7.802.725,00 |
| 16.07.2026 | 357,06 | 360,44 | 347,04 | 353,99 | -0,01% | 5.883.952,00 |
| 15.07.2026 | 356,80 | 362,71 | 353,11 | 354,02 | 0,32% | 6.703.793,00 |
| 14.07.2026 | 330,80 | 353,68 | 330,29 | 352,89 | 6,84% | 6.013.223,00 |
| 13.07.2026 | 325,11 | 331,08 | 316,25 | 330,30 | 1,35% | 5.374.836,00 |
| 10.07.2026 | 338,48 | 340,13 | 323,85 | 325,91 | -3,67% | 4.679.165,00 |
| 09.07.2026 | 318,34 | 338,37 | 318,34 | 338,31 | 5,53% | 8.537.359,00 |
| 08.07.2026 | 336,80 | 336,80 | 314,95 | 320,59 | -4,88% | 9.443.667,00 |
| 07.07.2026 | 359,87 | 363,01 | 336,00 | 337,04 | -5,73% | 8.775.683,00 |
| 06.07.2026 | 338,96 | 368,17 | 337,69 | 357,53 | 2,72% | 8.752.651,00 |
| 02.07.2026 | 351,49 | 357,38 | 346,90 | 348,06 | -1,13% | 7.699.628,00 |
| 01.07.2026 | 345,55 | 358,10 | 341,00 | 352,04 | 3,23% | 7.265.469,00 |
| 30.06.2026 | 327,55 | 342,48 | 327,35 | 341,02 | 2,72% | 9.634.233,00 |
| 29.06.2026 | 309,83 | 332,88 | 305,33 | 332,00 | 9,14% | 10.334.725,00 |
| 26.06.2026 | 295,15 | 306,24 | 290,00 | 304,20 | 3,79% | 8.269.777,00 |
| 25.06.2026 | 289,01 | 295,54 | 285,27 | 293,09 | 2,74% | 8.963.636,00 |
| 24.06.2026 | 289,57 | 291,00 | 284,28 | 285,26 | -1,94% | 4.895.677,00 |
| 23.06.2026 | 285,72 | 292,14 | 282,52 | 290,92 | 1,58% | 5.430.451,00 |
| 22.06.2026 | 287,99 | 295,75 | 284,26 | 286,40 | 0,19% | 5.855.397,00 |
| 19.06.2026 | 285,49 | 286,92 | 283,31 | 285,85 | -0,67% | - |
| 18.06.2026 | 285,60 | 288,88 | 276,46 | 287,78 | 2,00% | 12.194.739,00 |
| 17.06.2026 | 279,46 | 284,32 | 276,70 | 282,13 | 0,80% | 5.713.782,00 |
| 16.06.2026 | 283,20 | 283,64 | 275,06 | 279,90 | -1,63% | 5.017.093,00 |
| 15.06.2026 | 280,55 | 285,12 | 274,33 | 284,54 | 1,76% | 7.394.061,00 |
| 12.06.2026 | 276,94 | 281,98 | 271,49 | 279,62 | 0,03% | 6.774.241,00 |
| 11.06.2026 | 261,00 | 279,95 | 258,10 | 279,53 | 6,20% | 9.672.353,00 |
| 10.06.2026 | 258,81 | 266,72 | 254,43 | 263,22 | 1,04% | 6.495.469,00 |
| 09.06.2026 | 265,30 | 266,44 | 251,15 | 260,52 | -2,18% | 7.662.884,00 |
| 08.06.2026 | 269,63 | 273,05 | 264,42 | 266,33 | -2,10% | 7.009.759,00 |
| 05.06.2026 | 278,99 | 280,64 | 269,40 | 272,05 | -2,58% | 7.795.476,00 |
| 04.06.2026 | 269,86 | 280,72 | 269,00 | 279,25 | -0,42% | 9.832.316,00 |
| 03.06.2026 | 285,00 | 288,00 | 275,85 | 280,43 | -5,64% | 14.716.915,00 |