173,730€
0,38%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 173,29 | 174,22 | 171,69 | 173,73 | 0,38% | - |
| 26.06.2025 | 175,18 | 176,14 | 172,42 | 173,08 | -1,32% | 1.719,00 |
| 25.06.2025 | 173,98 | 176,36 | 173,52 | 175,40 | 0,75% | 1.399,00 |
| 24.06.2025 | 175,40 | 177,64 | 174,10 | 174,10 | -0,53% | 2.390,00 |
| 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 |
| 08.04.2025 | 141,28 | 147,92 | 140,82 | 146,86 | 4,47% | 6.335,00 |
| 07.04.2025 | 126,32 | 143,42 | 120,00 | 140,58 | -2,23% | 13.767,00 |
| 04.04.2025 | 147,62 | 149,08 | 140,56 | 143,78 | -3,66% | 6.695,00 |
| 03.04.2025 | 151,96 | 152,82 | 146,88 | 149,24 | -6,50% | 5.439,00 |
| 02.04.2025 | 158,22 | 159,62 | 155,30 | 159,62 | 1,53% | 1.303,00 |
| 01.04.2025 | 157,36 | 158,34 | 154,66 | 157,22 | 0,64% | 1.208,00 |
| 31.03.2025 | 156,78 | 157,86 | 154,04 | 156,22 | -1,60% | 2.657,00 |
| 28.03.2025 | 161,56 | 162,02 | 158,42 | 158,76 | -4,04% | 1.301,00 |
| 27.03.2025 | 171,16 | 171,54 | 164,72 | 165,44 | -4,58% | 1.027,00 |
| 26.03.2025 | 175,62 | 176,90 | 172,44 | 173,38 | -0,01% | 1.672,00 |
| 25.03.2025 | 170,66 | 174,16 | 170,64 | 173,40 | 0,95% | 1.214,00 |
| 24.03.2025 | 169,66 | 172,42 | 169,66 | 171,76 | 1,97% | 1.557,00 |
| 21.03.2025 | 169,04 | 169,08 | 166,30 | 168,44 | -1,85% | 2.010,00 |
| 20.03.2025 | 173,24 | 174,72 | 168,10 | 171,62 | -0,33% | 2.481,00 |
| 19.03.2025 | 167,44 | 172,30 | 167,44 | 172,18 | 2,77% | 1.930,00 |
| 18.03.2025 | 168,90 | 169,44 | 166,24 | 167,54 | -0,27% | 2.691,00 |
| 17.03.2025 | 167,54 | 169,80 | 166,38 | 168,00 | 0,61% | 1.682,00 |
| 14.03.2025 | 164,52 | 167,86 | 163,78 | 166,98 | 2,07% | 1.788,00 |
| 13.03.2025 | 164,82 | 164,82 | 161,10 | 163,60 | -1,23% | 1.198,00 |
| 12.03.2025 | 164,86 | 168,66 | 163,20 | 165,64 | 0,51% | 2.142,00 |
| 11.03.2025 | 159,28 | 165,14 | 158,42 | 164,80 | 1,85% | 3.432,00 |
| 10.03.2025 | 166,44 | 166,44 | 159,70 | 161,80 | -0,30% | 2.313,00 |
| 07.03.2025 | 166,14 | 166,14 | 162,28 | 162,28 | -4,10% | 4.659,00 |
| 06.03.2025 | 169,76 | 170,36 | 165,36 | 169,22 | 0,74% | 3.462,00 |
| 05.03.2025 | 173,36 | 173,92 | 167,50 | 167,98 | -1,51% | 2.574,00 |
| 04.03.2025 | 174,82 | 176,08 | 170,04 | 170,56 | -5,76% | 2.370,00 |
| 03.03.2025 | 183,30 | 184,22 | 180,10 | 180,98 | -0,96% | 1.550,00 |
| 28.02.2025 | 179,94 | 183,44 | 178,64 | 182,74 | -0,47% | 1.830,00 |
| 27.02.2025 | 182,40 | 185,00 | 181,34 | 183,60 | 0,91% | 1.352,00 |
| 26.02.2025 | 180,64 | 182,64 | 179,00 | 181,94 | 3,02% | 2.953,00 |
| 25.02.2025 | 181,36 | 181,36 | 175,70 | 176,60 | -2,96% | 2.230,00 |
| 24.02.2025 | 182,38 | 184,22 | 179,72 | 181,98 | -2,80% | 1.955,00 |
| 21.02.2025 | 189,14 | 190,12 | 186,44 | 187,22 | -1,10% | 3.169,00 |
| 20.02.2025 | 195,68 | 196,06 | 186,70 | 189,30 | -4,16% | 1.768,00 |
| 19.02.2025 | 198,52 | 199,98 | 194,76 | 197,52 | 1,98% | 2.271,00 |
| 18.02.2025 | 189,72 | 196,90 | 188,82 | 193,68 | 2,96% | 7.011,00 |
| 17.02.2025 | 188,84 | 191,16 | 187,20 | 188,12 | 3,09% | 2.540,00 |
| 14.02.2025 | 182,14 | 186,42 | 179,68 | 182,48 | -3,51% | 8.283,00 |
| 13.02.2025 | 189,42 | 192,18 | 188,06 | 189,12 | 0,77% | 5.893,00 |
| 12.02.2025 | 189,48 | 189,48 | 185,54 | 187,68 | -0,95% | 3.819,00 |
| 11.02.2025 | 190,72 | 192,84 | 189,10 | 189,48 | -0,81% | 2.880,00 |
| 10.02.2025 | 190,72 | 192,54 | 189,60 | 191,02 | 1,26% | 3.702,00 |
| 07.02.2025 | 183,62 | 190,14 | 182,38 | 188,64 | 3,93% | 7.417,00 |
| 06.02.2025 | 179,96 | 182,20 | 179,96 | 181,50 | 2,05% | 5.163,00 |
| 05.02.2025 | 175,04 | 178,06 | 174,66 | 177,86 | 0,69% | 2.957,00 |