179,070€
-1,92%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 182,40 | 184,52 | 177,94 | 180,00 | -1,41% | 6.766,00 |
| 19.12.2024 | 182,40 | 186,22 | 181,82 | 182,58 | 0,14% | 7.494,00 |
| 18.12.2024 | 191,64 | 193,98 | 180,36 | 182,32 | -5,07% | 8.568,00 |
| 17.12.2024 | 192,86 | 197,28 | 189,80 | 192,06 | -0,44% | 5.808,00 |
| 16.12.2024 | 191,98 | 192,90 | 185,00 | 192,90 | 2,84% | 8.963,00 |
| 13.12.2024 | 191,68 | 191,95 | 187,00 | 187,58 | -1,77% | 1.182,00 |
| 12.12.2024 | 189,05 | 192,13 | 188,30 | 190,95 | 0,70% | 2.498,00 |
| 11.12.2024 | 185,27 | 190,18 | 185,27 | 189,63 | 2,95% | 1.141,00 |
| 10.12.2024 | 184,48 | 188,55 | 183,50 | 184,20 | -0,16% | 2.052,00 |
| 09.12.2024 | 192,50 | 193,38 | 183,98 | 184,50 | -4,34% | 4.080,00 |
| 06.12.2024 | 190,25 | 193,88 | 190,08 | 192,88 | 1,38% | 1.860,00 |
| 05.12.2024 | 192,48 | 192,60 | 189,58 | 190,25 | -1,14% | 1.501,00 |
| 04.12.2024 | 187,15 | 192,98 | 186,58 | 192,45 | 3,12% | 4.317,00 |
| 03.12.2024 | 186,38 | 188,40 | 184,02 | 186,63 | 0,88% | 2.487,00 |
| 02.12.2024 | 184,23 | 186,98 | 184,02 | 185,00 | 0,83% | 1.616,00 |
| 29.11.2024 | 183,55 | 184,35 | 182,55 | 183,48 | -1,42% | 1.882,00 |
| 28.11.2024 | 182,52 | 186,13 | 181,68 | 186,13 | 2,22% | 1.279,00 |
| 27.11.2024 | 188,30 | 189,35 | 181,45 | 182,08 | -3,85% | 3.131,00 |
| 26.11.2024 | 184,38 | 189,38 | 183,55 | 189,38 | 3,06% | 2.432,00 |
| 25.11.2024 | 184,98 | 188,05 | 182,85 | 183,75 | -0,01% | 4.943,00 |
| 22.11.2024 | 189,95 | 191,00 | 180,13 | 183,77 | -3,14% | 4.824,00 |
| 21.11.2024 | 177,98 | 191,80 | 176,38 | 189,73 | 1,67% | 7.405,00 |
| 20.11.2024 | 184,25 | 187,33 | 182,45 | 186,60 | 1,83% | 3.661,00 |
| 19.11.2024 | 183,10 | 184,02 | 181,08 | 183,25 | 0,40% | 3.471,00 |
| 18.11.2024 | 184,73 | 185,40 | 182,25 | 182,52 | -0,76% | 2.689,00 |
| 15.11.2024 | 186,48 | 186,48 | 182,98 | 183,93 | -2,17% | 2.038,00 |
| 14.11.2024 | 190,38 | 193,40 | 186,55 | 188,00 | -2,03% | 4.201,00 |
| 13.11.2024 | 187,00 | 193,48 | 186,20 | 191,90 | 2,52% | 3.744,00 |
| 12.11.2024 | 187,48 | 188,85 | 185,52 | 187,18 | 0,12% | 1.909,00 |
| 11.11.2024 | 183,48 | 188,18 | 182,85 | 186,95 | 2,34% | 4.726,00 |
| 08.11.2024 | 179,75 | 183,65 | 178,58 | 182,68 | 2,25% | 3.226,00 |
| 07.11.2024 | 179,88 | 180,00 | 173,60 | 178,65 | -0,33% | 1.856,00 |
| 06.11.2024 | 173,88 | 180,30 | 172,27 | 179,25 | 6,94% | 6.357,00 |
| 05.11.2024 | 165,80 | 168,52 | 165,27 | 167,63 | 0,87% | 1.173,00 |
| 04.11.2024 | 167,08 | 167,70 | 163,70 | 166,18 | -1,28% | 2.071,00 |
| 01.11.2024 | 165,85 | 168,50 | 164,98 | 168,33 | 1,92% | 2.357,00 |
| 31.10.2024 | 165,02 | 167,80 | 164,33 | 165,15 | -0,21% | 1.745,00 |
| 30.10.2024 | 168,68 | 169,73 | 165,33 | 165,50 | -2,24% | 1.976,00 |
| 29.10.2024 | 167,52 | 169,50 | 166,08 | 169,30 | 0,83% | 1.319,00 |
| 28.10.2024 | 169,90 | 170,90 | 167,05 | 167,90 | -0,90% | 1.332,00 |
| 25.10.2024 | 168,77 | 171,80 | 168,27 | 169,43 | 0,74% | 698,00 |
| 24.10.2024 | 166,60 | 169,00 | 165,68 | 168,18 | 1,49% | 1.717,00 |
| 23.10.2024 | 174,25 | 175,65 | 165,70 | 165,70 | -5,10% | 2.751,00 |
| 22.10.2024 | 174,27 | 175,48 | 172,02 | 174,60 | 0,03% | 1.023,00 |
| 21.10.2024 | 172,13 | 176,75 | 171,10 | 174,55 | 1,28% | 2.462,00 |
| 18.10.2024 | 173,80 | 174,15 | 171,88 | 172,35 | -0,88% | 1.546,00 |
| 17.10.2024 | 171,58 | 175,43 | 171,35 | 173,88 | 1,58% | 2.159,00 |
| 16.10.2024 | 171,75 | 172,48 | 168,93 | 171,18 | -0,47% | 1.554,00 |
| 15.10.2024 | 171,33 | 172,50 | 169,93 | 171,98 | 0,16% | 2.177,00 |
| 14.10.2024 | 170,98 | 172,73 | 169,35 | 171,70 | -0,04% | 3.186,00 |
| 11.10.2024 | 169,20 | 172,77 | 168,38 | 171,77 | 1,55% | 2.411,00 |
| 10.10.2024 | 164,83 | 169,30 | 163,15 | 169,15 | 2,11% | 2.984,00 |
| 09.10.2024 | 161,88 | 166,05 | 160,88 | 165,65 | 2,25% | 3.737,00 |
| 08.10.2024 | 154,18 | 162,63 | 153,60 | 162,00 | 3,75% | 2.900,00 |
| 07.10.2024 | 156,27 | 156,98 | 154,77 | 156,15 | 0,35% | 2.071,00 |
| 04.10.2024 | 152,13 | 156,43 | 150,50 | 155,60 | 2,03% | 1.781,00 |
| 03.10.2024 | 150,65 | 152,50 | 149,27 | 152,50 | 1,23% | 586,00 |
| 02.10.2024 | 148,52 | 152,75 | 148,18 | 150,65 | 1,38% | 1.616,00 |
| 01.10.2024 | 153,75 | 154,43 | 148,60 | 148,60 | -2,56% | 1.361,00 |
| 30.09.2024 | 149,23 | 153,80 | 148,85 | 152,50 | 1,67% | 1.298,00 |
| 27.09.2024 | 151,40 | 152,00 | 149,77 | 150,00 | -0,61% | 1.575,00 |
| 26.09.2024 | 153,90 | 154,80 | 150,25 | 150,93 | -0,69% | 1.471,00 |
| 25.09.2024 | 152,50 | 153,50 | 151,15 | 151,98 | -0,99% | 809,00 |
| 24.09.2024 | 154,63 | 155,40 | 151,93 | 153,50 | -0,32% | 1.253,00 |
| 23.09.2024 | 152,88 | 155,18 | 152,02 | 154,00 | 2,41% | 1.565,00 |
| 20.09.2024 | 148,95 | 150,98 | 148,52 | 150,38 | 0,82% | 1.246,00 |
| 19.09.2024 | 149,60 | 152,52 | 149,15 | 149,15 | 0,25% | 2.001,00 |
| 18.09.2024 | 151,70 | 152,68 | 148,23 | 148,77 | -2,36% | 2.000,00 |
| 17.09.2024 | 155,27 | 156,33 | 151,50 | 152,38 | -1,69% | 1.500,00 |
| 16.09.2024 | 156,48 | 158,25 | 154,10 | 155,00 | -1,24% | 640,00 |
| 13.09.2024 | 155,73 | 158,85 | 155,33 | 156,95 | 0,72% | 1.002,00 |
| 12.09.2024 | 155,68 | 156,75 | 155,00 | 155,83 | 0,81% | 1.016,00 |
| 11.09.2024 | 156,68 | 157,50 | 151,23 | 154,58 | -0,55% | 982,00 |
| 10.09.2024 | 155,15 | 157,40 | 154,25 | 155,43 | -0,24% | 460,00 |
| 09.09.2024 | 151,85 | 156,15 | 151,70 | 155,80 | 2,84% | 865,00 |
| 06.09.2024 | 154,38 | 156,23 | 150,68 | 151,50 | -1,94% | 2.006,00 |
| 05.09.2024 | 155,68 | 157,50 | 152,88 | 154,50 | -0,93% | 1.107,00 |
| 04.09.2024 | 159,60 | 160,13 | 153,27 | 155,95 | -2,52% | 2.467,00 |
| 03.09.2024 | 163,48 | 165,00 | 159,85 | 159,98 | -1,25% | 1.173,00 |
| 02.09.2024 | 164,48 | 165,00 | 161,75 | 162,00 | -1,22% | 1.211,00 |
| 30.08.2024 | 162,00 | 164,00 | 160,48 | 164,00 | 1,49% | 1.433,00 |
| 29.08.2024 | 156,18 | 165,25 | 156,15 | 161,60 | 2,33% | 2.915,00 |
| 28.08.2024 | 157,35 | 158,52 | 155,60 | 157,93 | 0,80% | 1.559,00 |
| 27.08.2024 | 155,30 | 156,98 | 154,27 | 156,68 | 0,69% | 1.773,00 |
| 26.08.2024 | 156,43 | 158,50 | 154,73 | 155,60 | -0,78% | 2.446,00 |
| 23.08.2024 | 158,00 | 159,77 | 155,10 | 156,83 | -0,43% | 1.637,00 |
| 22.08.2024 | 161,70 | 162,20 | 157,18 | 157,50 | -2,17% | 2.700,00 |
| 21.08.2024 | 165,08 | 166,00 | 161,00 | 161,00 | -2,70% | 5.172,00 |
| 20.08.2024 | 158,48 | 168,85 | 156,55 | 165,48 | 6,76% | 14.181,00 |
| 19.08.2024 | 152,50 | 155,50 | 150,75 | 155,00 | 2,09% | 7.010,00 |
| 16.08.2024 | 157,18 | 157,23 | 151,45 | 151,83 | -2,86% | 3.009,00 |
| 15.08.2024 | 155,00 | 157,48 | 152,60 | 156,30 | 1,44% | 2.780,00 |
| 14.08.2024 | 151,93 | 156,15 | 150,52 | 154,08 | 2,21% | 2.106,00 |
| 13.08.2024 | 151,30 | 153,33 | 150,75 | 150,75 | -0,36% | 3.596,00 |
| 12.08.2024 | 151,50 | 152,85 | 148,73 | 151,30 | -0,66% | 2.585,00 |
| 09.08.2024 | 145,55 | 152,52 | 144,40 | 152,30 | 5,11% | 3.681,00 |
| 08.08.2024 | 138,70 | 145,18 | 137,70 | 144,90 | 3,74% | 4.445,00 |
| 07.08.2024 | 139,88 | 144,25 | 139,68 | 139,68 | 0,65% | 5.786,00 |
| 06.08.2024 | 136,63 | 139,60 | 135,02 | 138,77 | 3,18% | 3.324,00 |
| 05.08.2024 | 136,02 | 137,13 | 128,83 | 134,50 | -4,32% | 15.325,00 |