162,880€
-0,35%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 163,30 | 165,00 | 162,48 | 162,78 | -0,42% | 6.504,00 |
| 28.08.2025 | 160,40 | 163,96 | 160,32 | 163,46 | 1,77% | 6.890,00 |
| 27.08.2025 | 158,98 | 161,84 | 158,58 | 160,62 | 1,16% | 5.167,00 |
| 26.08.2025 | 158,18 | 160,10 | 157,66 | 158,78 | -0,14% | 4.423,00 |
| 25.08.2025 | 158,60 | 159,06 | 155,50 | 159,00 | 0,15% | 3.345,00 |
| 22.08.2025 | 157,52 | 159,56 | 157,06 | 158,76 | 0,51% | 3.281,00 |
| 21.08.2025 | 158,82 | 159,70 | 155,04 | 157,96 | -0,59% | 5.381,00 |
| 20.08.2025 | 155,38 | 160,96 | 155,02 | 158,90 | 2,15% | 9.857,00 |
| 19.08.2025 | 158,32 | 161,82 | 155,52 | 155,56 | 2,82% | 23.005,00 |
| 18.08.2025 | 153,00 | 153,74 | 149,56 | 151,30 | 0,20% | 18.046,00 |
| 15.08.2025 | 148,38 | 151,10 | 148,38 | 151,00 | 1,03% | 3.953,00 |
| 14.08.2025 | 151,48 | 152,10 | 149,38 | 149,46 | -0,97% | 3.466,00 |
| 13.08.2025 | 152,22 | 154,72 | 150,30 | 150,92 | 0,33% | 14.465,00 |
| 12.08.2025 | 145,68 | 150,42 | 145,68 | 150,42 | 3,92% | 9.613,00 |
| 11.08.2025 | 142,72 | 147,06 | 142,72 | 144,74 | 0,79% | 5.112,00 |
| 08.08.2025 | 144,96 | 146,30 | 143,24 | 143,60 | 0,18% | 7.204,00 |
| 07.08.2025 | 146,40 | 148,90 | 142,02 | 143,34 | -3,34% | 12.732,00 |
| 06.08.2025 | 146,60 | 148,72 | 145,36 | 148,30 | 1,51% | 7.503,00 |
| 05.08.2025 | 148,74 | 149,18 | 145,46 | 146,10 | -1,24% | 8.486,00 |
| 04.08.2025 | 149,70 | 152,24 | 147,06 | 147,94 | -1,11% | 11.926,00 |
| 01.08.2025 | 152,00 | 154,60 | 145,48 | 149,60 | -1,54% | 9.142,00 |
| 31.07.2025 | 160,48 | 162,30 | 151,26 | 151,94 | -4,98% | 12.828,00 |
| 30.07.2025 | 168,62 | 169,48 | 154,02 | 159,90 | -4,72% | 21.451,00 |
| 29.07.2025 | 176,88 | 182,18 | 167,02 | 167,82 | -4,73% | 7.527,00 |
| 28.07.2025 | 173,94 | 176,74 | 173,94 | 176,16 | 1,49% | 3.262,00 |
| 25.07.2025 | 171,22 | 174,96 | 170,54 | 173,58 | 1,87% | 4.327,00 |
| 24.07.2025 | 169,98 | 170,50 | 169,16 | 170,40 | 0,88% | 3.412,00 |
| 23.07.2025 | 167,80 | 169,98 | 166,50 | 168,92 | 0,68% | 1.466,00 |
| 22.07.2025 | 171,32 | 172,24 | 167,32 | 167,78 | -1,95% | 2.592,00 |
| 21.07.2025 | 168,34 | 173,46 | 167,36 | 171,12 | 1,88% | 6.929,00 |
| 18.07.2025 | 168,90 | 169,72 | 167,60 | 167,96 | -0,73% | 1.798,00 |
| 17.07.2025 | 165,10 | 170,12 | 164,02 | 169,20 | 2,04% | 7.010,00 |
| 16.07.2025 | 165,02 | 167,24 | 163,02 | 165,82 | -0,07% | 4.308,00 |
| 15.07.2025 | 164,02 | 166,64 | 163,16 | 165,94 | 1,60% | 3.592,00 |
| 14.07.2025 | 160,52 | 164,04 | 158,02 | 163,32 | 1,78% | 5.671,00 |
| 11.07.2025 | 165,24 | 165,84 | 159,72 | 160,46 | -2,34% | 4.507,00 |
| 10.07.2025 | 175,44 | 176,08 | 163,70 | 164,30 | -6,17% | 4.956,00 |
| 09.07.2025 | 174,40 | 175,96 | 173,20 | 175,10 | 0,83% | 1.443,00 |
| 08.07.2025 | 171,04 | 174,22 | 170,74 | 173,66 | 1,20% | 2.634,00 |
| 07.07.2025 | 170,38 | 172,54 | 169,38 | 171,60 | 1,66% | 3.387,00 |
| 04.07.2025 | 171,24 | 171,46 | 168,44 | 168,80 | -1,62% | 2.045,00 |
| 03.07.2025 | 166,76 | 172,50 | 166,76 | 171,58 | 2,95% | 2.904,00 |
| 02.07.2025 | 168,92 | 169,06 | 166,40 | 166,66 | -0,13% | 944,00 |
| 01.07.2025 | 174,22 | 174,26 | 166,22 | 166,88 | -3,47% | 1.126,00 |
| 30.06.2025 | 171,08 | 173,30 | 170,82 | 172,88 | 0,48% | 546,00 |
| 27.06.2025 | 172,76 | 173,62 | 171,62 | 172,06 | -1,58% | 637,00 |
| 26.06.2025 | 175,14 | 176,14 | 174,44 | 174,82 | 0,07% | 982,00 |
| 25.06.2025 | 173,58 | 176,70 | 173,58 | 174,70 | -0,52% | 23.081,00 |
| 24.06.2025 | 177,48 | 177,48 | 174,64 | 175,62 | 0,34% | 1.413,00 |
| 23.06.2025 | 177,98 | 177,98 | 171,26 | 175,02 | 1,03% | 1.962,00 |
| 20.06.2025 | 172,00 | 174,56 | 172,00 | 173,24 | 1,55% | 924,00 |
| 19.06.2025 | 173,00 | 173,20 | 170,60 | 170,60 | -1,81% | 377,00 |
| 18.06.2025 | 174,62 | 176,56 | 173,60 | 173,74 | -0,65% | 1.165,00 |
| 17.06.2025 | 172,54 | 175,20 | 169,70 | 174,88 | 1,69% | 943,00 |
| 16.06.2025 | 170,38 | 171,98 | 165,80 | 171,98 | 0,40% | 2.424,00 |
| 13.06.2025 | 167,84 | 173,26 | 167,84 | 171,30 | 0,38% | 1.270,00 |
| 12.06.2025 | 168,54 | 171,00 | 166,86 | 170,66 | -0,35% | 696,00 |
| 11.06.2025 | 170,80 | 171,68 | 169,86 | 171,26 | 0,88% | 177,00 |
| 10.06.2025 | 172,58 | 172,80 | 169,76 | 169,76 | -2,22% | 603,00 |
| 09.06.2025 | 174,62 | 175,18 | 172,82 | 173,62 | -0,82% | 577,00 |
| 06.06.2025 | 172,34 | 176,24 | 172,22 | 175,06 | 0,60% | 1.601,00 |
| 05.06.2025 | 170,84 | 174,20 | 169,00 | 174,02 | 1,46% | 2.190,00 |
| 04.06.2025 | 172,60 | 172,82 | 171,20 | 171,52 | -0,75% | 1.975,00 |
| 03.06.2025 | 169,46 | 173,18 | 169,04 | 172,82 | 2,52% | 2.302,00 |
| 02.06.2025 | 167,72 | 171,12 | 166,96 | 168,58 | 0,43% | 1.679,00 |
| 30.05.2025 | 163,56 | 168,50 | 163,28 | 167,86 | 3,43% | 2.504,00 |
| 29.05.2025 | 168,34 | 168,34 | 161,40 | 162,30 | -2,91% | 821,00 |
| 28.05.2025 | 164,62 | 167,58 | 164,62 | 167,16 | 0,99% | 1.701,00 |
| 27.05.2025 | 166,84 | 167,54 | 164,36 | 165,52 | -0,54% | 5.637,00 |
| 26.05.2025 | 164,00 | 166,70 | 163,86 | 166,42 | 1,70% | 1.316,00 |
| 23.05.2025 | 164,04 | 164,80 | 160,86 | 163,64 | -0,70% | 7.533,00 |
| 22.05.2025 | 160,26 | 165,68 | 160,00 | 164,80 | 2,32% | 4.516,00 |
| 21.05.2025 | 163,94 | 165,82 | 158,40 | 161,06 | -6,41% | 3.934,00 |
| 20.05.2025 | 172,64 | 173,52 | 171,24 | 172,10 | 0,35% | 2.266,00 |
| 19.05.2025 | 170,02 | 172,24 | 169,00 | 171,50 | -0,84% | 2.572,00 |
| 16.05.2025 | 172,64 | 173,28 | 170,98 | 172,96 | -0,39% | 1.526,00 |
| 15.05.2025 | 169,60 | 173,64 | 169,30 | 173,64 | 1,77% | 1.948,00 |
| 14.05.2025 | 172,50 | 172,54 | 168,88 | 170,62 | -2,17% | 1.204,00 |
| 13.05.2025 | 172,60 | 175,42 | 172,46 | 174,40 | 1,30% | 1.660,00 |
| 12.05.2025 | 171,74 | 175,62 | 170,30 | 172,16 | 4,11% | 4.636,00 |
| 09.05.2025 | 167,92 | 168,20 | 165,12 | 165,36 | -0,39% | 1.888,00 |
| 08.05.2025 | 167,68 | 168,34 | 163,62 | 166,00 | 0,36% | 2.509,00 |
| 07.05.2025 | 167,68 | 167,76 | 163,94 | 165,40 | -0,84% | 2.932,00 |
| 06.05.2025 | 166,18 | 167,14 | 163,84 | 166,80 | -0,79% | 2.078,00 |
| 05.05.2025 | 165,58 | 168,30 | 163,78 | 168,12 | 1,52% | 1.033,00 |
| 02.05.2025 | 164,36 | 168,34 | 164,18 | 165,60 | 1,17% | 1.920,00 |
| 30.04.2025 | 163,40 | 163,68 | 160,46 | 163,68 | 0,73% | 1.102,00 |
| 29.04.2025 | 159,22 | 163,64 | 158,90 | 162,50 | 3,23% | 1.911,00 |
| 28.04.2025 | 157,20 | 159,36 | 156,20 | 157,42 | 1,09% | 2.202,00 |
| 25.04.2025 | 155,56 | 158,46 | 154,18 | 155,72 | 1,91% | 2.420,00 |
| 24.04.2025 | 148,66 | 153,30 | 146,66 | 152,80 | 2,36% | 1.059,00 |
| 23.04.2025 | 147,16 | 151,44 | 145,24 | 149,28 | 4,74% | 2.987,00 |
| 22.04.2025 | 142,00 | 142,52 | 139,82 | 142,52 | -4,10% | 3.958,00 |
| 17.04.2025 | 152,62 | 152,62 | 147,74 | 148,62 | -2,91% | 1.593,00 |
| 16.04.2025 | 150,36 | 153,20 | 149,08 | 153,08 | -1,07% | 1.377,00 |
| 15.04.2025 | 150,16 | 154,74 | 149,28 | 154,74 | 2,79% | 1.955,00 |
| 14.04.2025 | 148,96 | 152,54 | 148,88 | 150,54 | 3,94% | 2.778,00 |
| 11.04.2025 | 151,58 | 151,58 | 142,62 | 144,84 | -2,62% | 2.621,00 |
| 10.04.2025 | 157,32 | 158,64 | 148,74 | 148,74 | 6,03% | 3.721,00 |
| 09.04.2025 | 143,18 | 143,18 | 135,00 | 140,28 | -4,48% | 2.942,00 |