204,125€
4,98%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 193,58 | 204,15 | 192,40 | 202,60 | 4,20% | 10.339,00 |
| 13.05.2026 | 182,80 | 195,30 | 181,40 | 194,44 | 6,02% | 15.520,00 |
| 12.05.2026 | 181,40 | 184,08 | 179,00 | 183,40 | 1,45% | 21.865,00 |
| 11.05.2026 | 174,98 | 181,90 | 174,00 | 180,78 | 2,72% | 9.536,00 |
| 08.05.2026 | 167,34 | 176,00 | 164,18 | 176,00 | 5,02% | 10.533,00 |
| 07.05.2026 | 159,70 | 168,80 | 159,06 | 167,58 | 7,11% | 10.123,00 |
| 06.05.2026 | 156,66 | 157,26 | 152,72 | 156,46 | -0,46% | 5.068,00 |
| 05.05.2026 | 158,02 | 159,98 | 154,98 | 157,18 | -0,52% | 4.358,00 |
| 04.05.2026 | 154,02 | 159,78 | 153,34 | 158,00 | 2,97% | 5.678,00 |
| 30.04.2026 | 153,98 | 154,76 | 148,32 | 153,44 | -1,26% | 3.240,00 |
| 29.04.2026 | 154,60 | 156,04 | 152,94 | 155,40 | 0,49% | 3.135,00 |
| 28.04.2026 | 155,64 | 158,66 | 154,64 | 154,64 | -0,97% | 4.903,00 |
| 27.04.2026 | 152,28 | 156,64 | 150,02 | 156,16 | 2,53% | 4.114,00 |
| 24.04.2026 | 148,32 | 152,74 | 148,00 | 152,30 | 3,04% | 3.211,00 |
| 23.04.2026 | 151,52 | 152,46 | 145,76 | 147,80 | -4,47% | 8.346,00 |
| 22.04.2026 | 149,88 | 154,98 | 149,42 | 154,72 | 3,77% | 6.198,00 |
| 21.04.2026 | 144,64 | 150,98 | 144,28 | 149,10 | 3,73% | 7.924,00 |
| 20.04.2026 | 141,86 | 144,68 | 141,20 | 143,74 | 1,01% | 3.070,00 |
| 17.04.2026 | 141,98 | 144,36 | 141,42 | 142,30 | 0,28% | 4.795,00 |
| 16.04.2026 | 140,70 | 144,04 | 139,30 | 141,90 | 1,52% | 5.028,00 |
| 15.04.2026 | 136,02 | 139,78 | 136,02 | 139,78 | 2,03% | 6.109,00 |
| 14.04.2026 | 138,84 | 140,18 | 134,86 | 137,00 | -0,93% | 6.236,00 |
| 13.04.2026 | 132,88 | 138,28 | 132,46 | 138,28 | 4,36% | 10.813,00 |
| 10.04.2026 | 142,98 | 147,86 | 129,24 | 132,50 | -6,20% | 17.113,00 |
| 09.04.2026 | 148,78 | 149,56 | 140,66 | 141,26 | -5,23% | 3.788,00 |
| 08.04.2026 | 149,24 | 152,98 | 146,98 | 149,06 | 1,46% | 7.677,00 |
| 07.04.2026 | 141,00 | 147,22 | 138,48 | 146,92 | 3,99% | 3.450,00 |
| 02.04.2026 | 138,06 | 141,52 | 136,74 | 141,28 | 1,74% | 3.871,00 |
| 01.04.2026 | 139,86 | 141,18 | 136,52 | 138,86 | -0,03% | 4.169,00 |
| 31.03.2026 | 135,34 | 139,52 | 134,64 | 138,90 | 2,89% | 5.592,00 |
| 30.03.2026 | 128,04 | 138,86 | 128,00 | 135,00 | 6,30% | 6.043,00 |
| 27.03.2026 | 136,18 | 136,18 | 124,76 | 127,00 | -6,31% | 5.740,00 |
| 26.03.2026 | 132,96 | 137,92 | 130,50 | 135,56 | 2,26% | 6.457,00 |
| 25.03.2026 | 136,78 | 137,84 | 132,06 | 132,56 | -3,00% | 1.993,00 |
| 24.03.2026 | 141,52 | 142,48 | 134,74 | 136,66 | -3,30% | 4.798,00 |
| 23.03.2026 | 141,00 | 145,80 | 139,10 | 141,32 | 0,20% | 4.919,00 |
| 20.03.2026 | 146,74 | 147,26 | 140,28 | 141,04 | -3,79% | 6.756,00 |
| 19.03.2026 | 146,96 | 148,72 | 145,72 | 146,60 | -0,43% | 3.738,00 |
| 18.03.2026 | 147,38 | 149,00 | 145,38 | 147,24 | 0,20% | 4.029,00 |
| 17.03.2026 | 145,70 | 148,92 | 145,00 | 146,94 | 0,77% | 3.209,00 |
| 16.03.2026 | 146,86 | 147,28 | 144,64 | 145,82 | 0,10% | 4.970,00 |
| 13.03.2026 | 146,06 | 147,76 | 145,04 | 145,68 | 0,17% | 1.359,00 |
| 12.03.2026 | 142,62 | 145,72 | 141,82 | 145,44 | 2,36% | 1.661,00 |
| 11.03.2026 | 142,88 | 145,54 | 141,74 | 142,08 | -0,13% | 3.250,00 |
| 10.03.2026 | 142,36 | 142,96 | 138,54 | 142,26 | -0,46% | 3.143,00 |
| 09.03.2026 | 141,72 | 144,70 | 140,64 | 142,92 | 1,68% | 4.381,00 |
| 06.03.2026 | 141,38 | 141,72 | 137,84 | 140,56 | 0,44% | 7.941,00 |
| 05.03.2026 | 136,74 | 141,98 | 136,20 | 139,94 | 2,30% | 2.430,00 |
| 04.03.2026 | 133,90 | 136,80 | 133,66 | 136,80 | 2,58% | 3.532,00 |
| 03.03.2026 | 127,78 | 133,36 | 127,18 | 133,36 | 4,30% | 4.380,00 |
| 02.03.2026 | 124,94 | 129,12 | 124,88 | 127,86 | 1,56% | 4.693,00 |
| 27.02.2026 | 125,58 | 127,32 | 122,50 | 125,90 | -0,60% | 11.992,00 |
| 26.02.2026 | 122,32 | 128,06 | 122,30 | 126,66 | 3,36% | 8.735,00 |
| 25.02.2026 | 120,00 | 123,10 | 119,26 | 122,54 | 1,76% | 7.764,00 |
| 24.02.2026 | 122,96 | 125,18 | 118,60 | 120,42 | -1,21% | 10.771,00 |
| 23.02.2026 | 125,18 | 127,80 | 121,66 | 121,90 | -3,58% | 13.551,00 |
| 20.02.2026 | 128,82 | 134,28 | 126,02 | 126,42 | -1,23% | 11.506,00 |
| 19.02.2026 | 129,70 | 130,28 | 126,00 | 128,00 | -0,96% | 14.328,00 |
| 18.02.2026 | 127,98 | 131,40 | 124,92 | 129,24 | -6,31% | 42.393,00 |
| 17.02.2026 | 141,84 | 141,84 | 135,64 | 137,94 | -2,93% | 11.008,00 |
| 16.02.2026 | 142,00 | 143,50 | 138,02 | 142,10 | 1,20% | 13.593,00 |
| 13.02.2026 | 137,04 | 143,14 | 136,94 | 140,42 | 2,59% | 4.555,00 |
| 12.02.2026 | 139,92 | 141,52 | 133,30 | 136,88 | -1,53% | 5.385,00 |
| 11.02.2026 | 141,70 | 142,50 | 137,94 | 139,00 | -0,30% | 7.458,00 |
| 10.02.2026 | 140,30 | 142,52 | 138,46 | 139,42 | -0,26% | 9.204,00 |
| 09.02.2026 | 135,52 | 139,98 | 131,38 | 139,78 | 3,80% | 10.252,00 |
| 06.02.2026 | 132,50 | 135,54 | 128,52 | 134,66 | 2,42% | 15.863,00 |
| 05.02.2026 | 142,00 | 142,52 | 130,90 | 131,48 | -7,11% | 11.034,00 |
| 04.02.2026 | 140,98 | 141,64 | 135,14 | 141,54 | 0,63% | 6.194,00 |
| 03.02.2026 | 149,30 | 149,92 | 138,40 | 140,66 | -5,48% | 8.339,00 |
| 02.02.2026 | 148,32 | 150,54 | 147,32 | 148,82 | -0,28% | 6.955,00 |
| 30.01.2026 | 147,30 | 149,34 | 145,68 | 149,24 | 3,47% | 2.090,00 |
| 29.01.2026 | 153,50 | 154,18 | 143,82 | 144,24 | -6,75% | 4.204,00 |
| 28.01.2026 | 153,32 | 155,94 | 153,22 | 154,68 | 1,19% | 1.017,00 |
| 27.01.2026 | 156,30 | 158,38 | 152,86 | 152,86 | -1,44% | 4.319,00 |
| 26.01.2026 | 152,98 | 155,10 | 151,70 | 155,10 | -0,12% | 2.064,00 |
| 23.01.2026 | 155,88 | 156,42 | 154,94 | 155,28 | 0,28% | 838,00 |
| 22.01.2026 | 156,08 | 156,80 | 154,28 | 154,84 | -1,22% | 835,00 |
| 21.01.2026 | 157,24 | 157,62 | 155,96 | 156,76 | -1,56% | 3.371,00 |
| 20.01.2026 | 157,82 | 160,50 | 156,00 | 159,24 | -0,30% | 5.238,00 |
| 19.01.2026 | 162,06 | 162,06 | 158,04 | 159,72 | -1,44% | 1.739,00 |
| 16.01.2026 | 162,12 | 162,20 | 159,14 | 162,06 | 0,10% | 1.301,00 |
| 15.01.2026 | 164,04 | 167,14 | 160,70 | 161,90 | -0,85% | 3.420,00 |
| 14.01.2026 | 164,00 | 164,40 | 158,02 | 163,28 | -0,06% | 5.620,00 |
| 13.01.2026 | 162,04 | 165,64 | 160,76 | 163,38 | 1,59% | 6.835,00 |
| 12.01.2026 | 161,78 | 162,40 | 159,54 | 160,82 | -0,74% | 4.523,00 |
| 09.01.2026 | 164,04 | 164,78 | 161,56 | 162,02 | -0,77% | 1.728,00 |
| 08.01.2026 | 165,70 | 165,98 | 163,14 | 163,28 | -1,26% | 1.549,00 |
| 07.01.2026 | 159,06 | 165,36 | 158,68 | 165,36 | 4,83% | 2.403,00 |
| 06.01.2026 | 155,96 | 158,50 | 155,36 | 157,74 | 0,04% | 1.685,00 |
| 05.01.2026 | 155,40 | 158,66 | 154,90 | 157,68 | 2,82% | 3.259,00 |
| 02.01.2026 | 158,56 | 159,58 | 152,12 | 153,36 | -3,90% | 1.493,00 |
| 30.12.2025 | 159,54 | 159,58 | 155,98 | 159,58 | 0,52% | 1.158,00 |
| 29.12.2025 | 159,12 | 160,06 | 158,74 | 158,76 | -0,35% | 1.194,00 |
| 23.12.2025 | 161,82 | 162,14 | 159,18 | 159,32 | -1,30% | 1.986,00 |
| 22.12.2025 | 160,50 | 161,80 | 158,86 | 161,42 | 0,69% | 2.148,00 |
| 19.12.2025 | 159,10 | 162,20 | 158,46 | 160,32 | 1,15% | 2.960,00 |
| 18.12.2025 | 157,32 | 159,00 | 156,34 | 158,50 | -0,23% | 898,00 |
| 17.12.2025 | 159,76 | 162,04 | 158,86 | 158,86 | -0,39% | 1.769,00 |
| 16.12.2025 | 156,94 | 159,48 | 155,60 | 159,48 | -0,39% | 2.429,00 |