182,650€
-3,42%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 189,80 | 190,90 | 182,02 | 182,88 | -3,30% | 3.714,00 |
| 20.02.2025 | 195,60 | 196,24 | 186,68 | 189,12 | -3,83% | 6.170,00 |
| 19.02.2025 | 199,20 | 199,68 | 194,44 | 196,66 | -1,20% | 5.183,00 |
| 18.02.2025 | 189,68 | 199,06 | 189,04 | 199,04 | 5,31% | 9.755,00 |
| 17.02.2025 | 190,12 | 190,40 | 187,00 | 189,00 | -0,78% | 8.829,00 |
| 14.02.2025 | 184,00 | 191,52 | 179,70 | 190,48 | -1,40% | 12.291,00 |
| 13.02.2025 | 190,00 | 193,44 | 188,34 | 193,18 | 2,02% | 4.172,00 |
| 12.02.2025 | 189,30 | 190,00 | 185,58 | 189,36 | 0,23% | 4.252,00 |
| 11.02.2025 | 190,24 | 192,00 | 188,00 | 188,92 | -0,78% | 4.008,00 |
| 10.02.2025 | 190,00 | 192,76 | 189,32 | 190,40 | 1,44% | 6.154,00 |
| 07.02.2025 | 182,14 | 190,00 | 182,14 | 187,70 | 3,95% | 7.299,00 |
| 06.02.2025 | 180,38 | 182,00 | 179,60 | 180,56 | 0,42% | 4.262,00 |
| 05.02.2025 | 176,08 | 179,96 | 174,56 | 179,80 | 1,80% | 2.648,00 |
| 04.02.2025 | 176,62 | 178,02 | 174,60 | 176,62 | -0,62% | 8.626,00 |
| 03.02.2025 | 174,00 | 178,96 | 172,70 | 177,72 | -0,45% | 5.679,00 |
| 31.01.2025 | 181,12 | 182,98 | 177,84 | 178,52 | -1,11% | 3.904,00 |
| 30.01.2025 | 178,72 | 181,48 | 177,70 | 180,52 | 0,85% | 6.652,00 |
| 29.01.2025 | 185,02 | 187,80 | 177,92 | 179,00 | -3,36% | 5.876,00 |
| 28.01.2025 | 181,78 | 189,46 | 179,76 | 185,22 | 2,81% | 5.587,00 |
| 27.01.2025 | 177,00 | 183,40 | 168,50 | 180,16 | 0,72% | 8.758,00 |
| 24.01.2025 | 179,22 | 181,48 | 178,02 | 178,88 | -0,62% | 6.751,00 |
| 23.01.2025 | 180,22 | 180,44 | 178,14 | 180,00 | 0,00% | 5.327,00 |
| 22.01.2025 | 177,28 | 181,42 | 175,30 | 180,00 | 2,25% | 9.333,00 |
| 21.01.2025 | 172,48 | 178,90 | 170,74 | 176,04 | 2,64% | 6.910,00 |
| 20.01.2025 | 172,70 | 175,02 | 167,62 | 171,52 | -1,13% | 1.208,00 |
| 17.01.2025 | 172,76 | 176,86 | 171,90 | 173,48 | 0,47% | 1.685,00 |
| 16.01.2025 | 170,04 | 173,06 | 168,98 | 172,66 | 1,37% | 2.071,00 |
| 15.01.2025 | 165,40 | 170,36 | 165,28 | 170,32 | 3,73% | 1.314,00 |
| 14.01.2025 | 164,56 | 165,58 | 163,00 | 164,20 | 0,29% | 1.151,00 |
| 13.01.2025 | 168,14 | 169,02 | 163,28 | 163,72 | -2,87% | 2.621,00 |
| 10.01.2025 | 166,90 | 169,58 | 165,72 | 168,56 | 1,68% | 1.235,00 |
| 09.01.2025 | 165,02 | 166,12 | 164,64 | 165,78 | 0,72% | 1.186,00 |
| 08.01.2025 | 168,96 | 168,96 | 162,80 | 164,60 | -2,21% | 3.223,00 |
| 07.01.2025 | 172,18 | 172,20 | 167,26 | 168,32 | -3,77% | 5.669,00 |
| 06.01.2025 | 178,12 | 178,82 | 171,06 | 174,92 | -1,90% | 3.749,00 |
| 03.01.2025 | 176,72 | 178,70 | 175,82 | 178,30 | 0,32% | 2.249,00 |
| 02.01.2025 | 177,90 | 179,60 | 176,56 | 177,74 | 0,58% | 1.206,00 |
| 30.12.2024 | 177,82 | 179,80 | 176,72 | 176,72 | -0,37% | 777,00 |
| 27.12.2024 | 180,72 | 180,84 | 176,12 | 177,38 | -1,74% | 2.457,00 |
| 23.12.2024 | 181,42 | 181,70 | 179,32 | 180,52 | -1,37% | 1.014,00 |
| 20.12.2024 | 182,30 | 183,02 | 178,00 | 183,02 | -0,45% | 2.236,00 |
| 19.12.2024 | 183,70 | 188,12 | 182,10 | 183,84 | -1,41% | 1.706,00 |
| 18.12.2024 | 193,00 | 193,72 | 184,54 | 186,46 | -4,44% | 1.590,00 |
| 17.12.2024 | 193,06 | 195,12 | 190,00 | 195,12 | 5,46% | 1.507,00 |
| 16.12.2024 | 189,44 | 192,50 | 185,02 | 185,02 | -2,21% | 3.511,00 |
| 13.12.2024 | 191,95 | 192,10 | 188,65 | 189,20 | -1,24% | 584,00 |
| 12.12.2024 | 189,45 | 192,18 | 188,05 | 191,58 | 1,86% | 1.408,00 |
| 11.12.2024 | 187,52 | 188,70 | 185,30 | 188,08 | 0,57% | 4.812,00 |
| 10.12.2024 | 182,52 | 188,00 | 182,50 | 187,00 | 0,46% | 1.910,00 |
| 09.12.2024 | 192,58 | 192,77 | 184,65 | 186,15 | -3,32% | 3.550,00 |
| 06.12.2024 | 191,08 | 192,77 | 190,48 | 192,55 | 0,39% | 878,00 |
| 05.12.2024 | 192,00 | 192,50 | 189,65 | 191,80 | -0,05% | 1.028,00 |
| 04.12.2024 | 188,35 | 191,90 | 187,65 | 191,90 | 3,39% | 2.966,00 |
| 03.12.2024 | 186,30 | 188,20 | 183,95 | 185,60 | -0,08% | 1.984,00 |
| 02.12.2024 | 185,40 | 185,93 | 184,48 | 185,75 | 1,17% | 1.202,00 |
| 29.11.2024 | 183,23 | 183,95 | 182,38 | 183,60 | 0,59% | 490,00 |
| 28.11.2024 | 183,15 | 186,33 | 182,27 | 182,52 | -0,41% | 286,00 |
| 27.11.2024 | 188,40 | 188,50 | 183,27 | 183,27 | -2,44% | 2.330,00 |
| 26.11.2024 | 184,25 | 188,48 | 183,75 | 187,85 | 1,71% | 1.166,00 |
| 25.11.2024 | 184,80 | 188,00 | 183,50 | 184,70 | 1,50% | 2.164,00 |
| 22.11.2024 | 189,35 | 190,40 | 181,55 | 181,98 | -3,26% | 2.638,00 |
| 21.11.2024 | 178,15 | 190,83 | 176,68 | 188,10 | 2,72% | 7.596,00 |
| 20.11.2024 | 184,18 | 185,50 | 181,98 | 183,13 | -0,33% | 1.780,00 |
| 19.11.2024 | 183,83 | 183,83 | 181,35 | 183,73 | -0,33% | 1.386,00 |
| 18.11.2024 | 184,33 | 185,83 | 183,20 | 184,33 | 0,05% | 1.824,00 |
| 15.11.2024 | 185,40 | 186,10 | 183,23 | 184,23 | -2,06% | 1.812,00 |
| 14.11.2024 | 191,20 | 193,43 | 187,43 | 188,10 | -2,22% | 4.072,00 |
| 13.11.2024 | 188,15 | 192,38 | 186,55 | 192,38 | 2,27% | 1.336,00 |
| 12.11.2024 | 186,98 | 188,40 | 186,25 | 188,10 | 0,60% | 1.120,00 |
| 11.11.2024 | 183,45 | 187,35 | 183,30 | 186,98 | 3,00% | 2.314,00 |
| 08.11.2024 | 180,40 | 182,13 | 178,83 | 181,52 | 2,69% | 1.668,00 |
| 07.11.2024 | 179,52 | 180,00 | 174,08 | 176,77 | -1,28% | 3.312,00 |
| 06.11.2024 | 174,43 | 180,00 | 172,65 | 179,08 | 6,86% | 2.808,00 |
| 05.11.2024 | 166,40 | 167,83 | 165,58 | 167,58 | 1,25% | 690,00 |
| 04.11.2024 | 166,23 | 166,73 | 163,75 | 165,50 | -1,39% | 942,00 |
| 01.11.2024 | 166,83 | 168,45 | 165,00 | 167,83 | 1,15% | 882,00 |
| 31.10.2024 | 165,38 | 169,13 | 164,40 | 165,93 | -0,84% | 1.344,00 |
| 30.10.2024 | 169,58 | 169,68 | 167,02 | 167,33 | -0,58% | 284,00 |
| 29.10.2024 | 167,20 | 169,23 | 166,33 | 168,30 | 0,12% | 1.080,00 |
| 28.10.2024 | 169,50 | 171,18 | 167,63 | 168,10 | -1,65% | 1.000,00 |
| 25.10.2024 | 168,23 | 171,60 | 168,23 | 170,93 | 1,35% | 496,00 |
| 24.10.2024 | 166,20 | 169,50 | 165,85 | 168,65 | -0,09% | 1.402,00 |
| 23.10.2024 | 174,08 | 174,98 | 168,20 | 168,80 | -2,97% | 1.440,00 |
| 22.10.2024 | 174,50 | 175,35 | 172,23 | 173,98 | 0,16% | 1.540,00 |
| 21.10.2024 | 172,15 | 176,75 | 171,50 | 173,70 | 0,48% | 3.106,00 |
| 18.10.2024 | 173,52 | 174,05 | 171,83 | 172,88 | -0,56% | 1.212,00 |
| 17.10.2024 | 172,15 | 173,85 | 171,98 | 173,85 | 1,89% | 1.832,00 |
| 16.10.2024 | 171,50 | 171,80 | 169,75 | 170,63 | -0,16% | 896,00 |
| 15.10.2024 | 171,63 | 172,27 | 170,50 | 170,90 | 0,47% | 676,00 |
| 14.10.2024 | 171,33 | 172,00 | 169,20 | 170,10 | -1,21% | 2.296,00 |
| 11.10.2024 | 169,00 | 172,52 | 168,48 | 172,18 | 2,39% | 1.142,00 |
| 10.10.2024 | 165,00 | 168,15 | 164,52 | 168,15 | 1,88% | 1.754,00 |
| 09.10.2024 | 161,77 | 165,27 | 161,27 | 165,05 | 1,99% | 2.048,00 |
| 08.10.2024 | 153,52 | 161,83 | 153,52 | 161,83 | 4,20% | 1.924,00 |
| 07.10.2024 | 155,50 | 156,88 | 154,95 | 155,30 | 0,71% | 1.484,00 |
| 04.10.2024 | 152,08 | 155,50 | 151,85 | 154,20 | 1,50% | 1.244,00 |
| 03.10.2024 | 149,83 | 151,93 | 149,83 | 151,93 | 0,66% | 300,00 |
| 02.10.2024 | 149,15 | 151,40 | 148,30 | 150,93 | 0,82% | 302,00 |
| 01.10.2024 | 153,45 | 154,23 | 149,27 | 149,70 | -2,04% | 552,00 |
| 30.09.2024 | 150,50 | 153,18 | 148,90 | 152,83 | 1,39% | 1.658,00 |