165,220$
0,10%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 162,51 | 167,66 | 162,51 | 165,44 | 0,24% | 1.053.140,00 |
| 06.03.2026 | 162,32 | 165,36 | 161,31 | 165,05 | 1,16% | 21.143,00 |
| 05.03.2026 | 159,13 | 164,70 | 158,48 | 163,16 | 2,90% | 9.092.027,00 |
| 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 | -1,92% | 7.287.948,00 |
| 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 |