369,520$
1,63%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 364,85 | 374,52 | 357,93 | 369,43 | 1,61% | 93.783,00 |
| 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% | 6.266.246,00 |
| 16.09.2026 | 367,51 | 381,96 | 367,30 | 375,65 | 0,15% | 5.195.166,00 |
| 15.09.2026 | 368,43 | 380,44 | 366,80 | 375,09 | 0,31% | 6.468.767,00 |
| 14.09.2026 | 346,48 | 378,60 | 340,25 | 373,94 | 13,09% | 11.667.954,00 |
| 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% | 4.215.745,00 |
| 09.09.2026 | 337,91 | 339,83 | 332,53 | 335,10 | -0,56% | 4.258.204,00 |
| 08.09.2026 | 327,57 | 339,40 | 325,32 | 336,98 | 1,12% | 5.675.845,00 |
| 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% | 6.797.226,00 |
| 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% | 8.238.023,00 |
| 31.08.2026 | 370,00 | 383,73 | 370,00 | 382,13 | 2,84% | 8.647.653,00 |
| 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% | 7.278.796,00 |
| 26.08.2026 | 330,45 | 342,25 | 328,00 | 339,31 | -0,17% | 4.480.972,00 |
| 25.08.2026 | 353,53 | 353,77 | 335,51 | 339,90 | -3,13% | 4.577.878,00 |
| 24.08.2026 | 356,06 | 357,87 | 347,05 | 350,90 | -1,95% | 4.673.442,00 |
| 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% | 4.660.451,00 |
| 19.08.2026 | 375,26 | 376,43 | 351,46 | 359,76 | -3,84% | 5.259.250,00 |
| 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% | 5.075.485,00 |
| 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% | 4.585.457,00 |
| 12.08.2026 | 380,90 | 389,25 | 376,22 | 387,01 | 0,84% | 5.351.332,00 |
| 11.08.2026 | 384,20 | 387,20 | 375,93 | 383,80 | -0,32% | 5.950.463,00 |
| 10.08.2026 | 365,38 | 385,17 | 362,95 | 385,04 | 5,82% | 5.672.079,00 |
| 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% | 5.565.261,00 |
| 05.08.2026 | 373,87 | 376,98 | 362,22 | 362,66 | -1,00% | 5.509.808,00 |
| 04.08.2026 | 351,60 | 367,50 | 349,07 | 366,34 | 5,53% | 8.057.961,00 |
| 03.08.2026 | 336,49 | 347,70 | 330,00 | 347,13 | 4,61% | 6.795.686,00 |
| 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% | 6.769.114,00 |
| 29.07.2026 | 319,38 | 322,11 | 310,46 | 314,15 | -1,52% | 6.161.299,00 |
| 28.07.2026 | 317,51 | 323,39 | 308,54 | 319,00 | 0,53% | 6.474.458,00 |
| 27.07.2026 | 331,51 | 331,81 | 316,70 | 317,32 | -2,00% | 5.125.855,00 |
| 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% | 5.917.790,00 |
| 22.07.2026 | 342,98 | 344,19 | 328,64 | 335,28 | -2,01% | 6.243.141,00 |
| 21.07.2026 | 349,44 | 352,00 | 334,03 | 342,15 | -1,87% | 6.709.795,00 |
| 20.07.2026 | 354,72 | 366,30 | 348,36 | 348,66 | -2,79% | 5.407.527,00 |
| 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% | 5.865.352,00 |
| 15.07.2026 | 356,80 | 362,71 | 353,11 | 354,02 | 0,32% | 6.688.373,00 |
| 14.07.2026 | 330,80 | 353,68 | 330,29 | 352,89 | 6,84% | 5.969.592,00 |
| 13.07.2026 | 325,11 | 331,08 | 316,25 | 330,30 | 1,35% | 5.330.685,00 |
| 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% | 8.393.715,00 |
| 08.07.2026 | 336,80 | 336,80 | 314,95 | 320,59 | -4,88% | 9.311.712,00 |
| 07.07.2026 | 359,87 | 363,01 | 336,00 | 337,04 | -5,73% | 8.743.676,00 |
| 06.07.2026 | 338,96 | 368,17 | 337,69 | 357,53 | 2,72% | 8.499.853,00 |
| 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% | 7.204.181,00 |
| 30.06.2026 | 327,55 | 342,48 | 327,35 | 341,02 | 2,72% | 9.491.757,00 |
| 29.06.2026 | 309,83 | 332,88 | 305,33 | 332,00 | 9,14% | 10.133.233,00 |
| 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% | 8.899.662,00 |
| 24.06.2026 | 289,57 | 291,00 | 284,28 | 285,26 | -1,94% | 4.818.809,00 |
| 23.06.2026 | 285,72 | 292,14 | 282,52 | 290,92 | 1,58% | 5.394.878,00 |
| 22.06.2026 | 287,99 | 295,75 | 284,26 | 286,40 | -0,48% | 5.846.457,00 |
| 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% | 5.556.844,00 |
| 16.06.2026 | 283,20 | 283,64 | 275,06 | 279,90 | -1,63% | 4.963.427,00 |
| 15.06.2026 | 280,55 | 285,12 | 274,33 | 284,54 | 1,76% | 7.241.079,00 |
| 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% | 9.563.109,00 |
| 10.06.2026 | 258,81 | 266,72 | 254,43 | 263,22 | 1,04% | 6.470.538,00 |
| 09.06.2026 | 265,30 | 266,44 | 251,15 | 260,52 | -2,18% | 7.555.391,00 |
| 08.06.2026 | 269,63 | 273,05 | 264,42 | 266,33 | -2,10% | 6.764.304,00 |
| 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% | 9.803.514,00 |
| 03.06.2026 | 285,00 | 288,00 | 275,85 | 280,43 | -5,64% | 14.533.138,00 |
| 02.06.2026 | 287,46 | 299,33 | 287,27 | 297,18 | -1,10% | 16.944.767,00 |
| 01.06.2026 | 285,42 | 302,95 | 283,80 | 300,48 | 6,67% | 13.714.483,00 |
| 29.05.2026 | 256,32 | 283,71 | 256,01 | 281,69 | 9,28% | 14.998.907,00 |
| 28.05.2026 | 249,23 | 259,00 | 248,41 | 257,77 | 3,74% | 5.668.909,00 |
| 27.05.2026 | 245,62 | 251,64 | 243,04 | 248,47 | -3,22% | 8.320.886,00 |
| 26.05.2026 | 258,17 | 259,84 | 250,77 | 256,75 | -1,47% | 7.172.823,00 |
| 22.05.2026 | 251,12 | 261,41 | 249,50 | 260,58 | 3,03% | 6.629.104,00 |
| 21.05.2026 | 241,34 | 253,10 | 241,00 | 252,92 | 2,54% | 6.323.606,00 |
| 20.05.2026 | 236,21 | 250,00 | 235,26 | 246,66 | 2,72% | 8.698.919,00 |
| 19.05.2026 | 246,96 | 248,60 | 239,69 | 240,13 | -3,00% | 11.030.247,00 |
| 18.05.2026 | 238,91 | 248,85 | 235,81 | 247,55 | 1,94% | 8.734.865,00 |
| 15.05.2026 | 237,91 | 245,80 | 230,26 | 242,83 | 1,94% | 11.551.015,00 |
| 14.05.2026 | 227,55 | 239,15 | 225,38 | 238,21 | 4,57% | 10.346.650,00 |
| 13.05.2026 | 213,04 | 228,85 | 210,77 | 227,79 | 5,65% | 9.337.732,00 |
| 12.05.2026 | 213,64 | 216,16 | 210,77 | 215,60 | 0,91% | 8.295.243,00 |
| 11.05.2026 | 207,79 | 214,30 | 205,65 | 213,66 | 2,78% | 9.404.301,00 |
| 08.05.2026 | 194,85 | 208,09 | 193,43 | 207,88 | 5,78% | 11.641.798,00 |
| 07.05.2026 | 190,77 | 199,09 | 190,77 | 196,53 | 7,00% | 10.556.602,00 |
| 06.05.2026 | 180,44 | 184,98 | 179,19 | 183,68 | -0,16% | 5.595.572,00 |
| 05.05.2026 | 186,00 | 186,24 | 180,52 | 183,98 | -0,31% | 5.150.740,00 |
| 04.05.2026 | 181,64 | 187,27 | 180,95 | 184,56 | 1,92% | 4.891.118,00 |
| 01.05.2026 | 182,00 | 183,04 | 177,41 | 181,08 | 0,98% | 4.972.074,00 |
| 30.04.2026 | 180,85 | 180,85 | 173,11 | 179,32 | -1,22% | 5.771.507,00 |
| 29.04.2026 | 179,60 | 182,25 | 177,80 | 181,54 | 0,30% | 4.157.408,00 |