373,975€
5,27%
Echtzeit-Aktienkurs Palo Alto Networks Inc
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 355,60 | 374,60 | 355,60 | 373,75 | 5,21% | 4.280,00 |
| 08.10.2026 | 361,80 | 366,90 | 353,50 | 355,25 | -1,95% | 8.472,00 |
| 07.10.2026 | 374,70 | 376,95 | 361,45 | 362,30 | -2,92% | 5.800,00 |
| 06.10.2026 | 363,55 | 384,00 | 362,45 | 373,20 | 2,97% | 11.150,00 |
| 05.10.2026 | 360,05 | 363,80 | 357,20 | 362,45 | 1,56% | 6.524,00 |
| 02.10.2026 | 354,35 | 364,20 | 352,45 | 356,90 | 1,19% | 2.625,00 |
| 01.10.2026 | 354,15 | 359,50 | 343,05 | 352,70 | 0,57% | 5.668,00 |
| 30.09.2026 | 342,15 | 356,55 | 339,40 | 350,70 | 2,54% | 2.846,00 |
| 29.09.2026 | 344,55 | 347,45 | 333,20 | 342,00 | -0,75% | 3.783,00 |
| 28.09.2026 | 329,65 | 347,20 | 321,00 | 344,60 | 4,92% | 5.422,00 |
| 25.09.2026 | 343,00 | 343,60 | 327,95 | 328,45 | -4,45% | 4.947,00 |
| 24.09.2026 | 343,35 | 348,60 | 339,80 | 343,75 | -0,36% | 3.472,00 |
| 23.09.2026 | 328,55 | 345,00 | 327,35 | 345,00 | 6,02% | 4.397,00 |
| 22.09.2026 | 325,10 | 330,45 | 317,65 | 325,40 | 0,57% | 3.349,00 |
| 21.09.2026 | 317,20 | 326,25 | 316,70 | 323,55 | 2,31% | 3.542,00 |
| 18.09.2026 | 325,95 | 329,00 | 311,05 | 316,25 | -3,52% | 3.120,00 |
| 17.09.2026 | 331,10 | 332,90 | 314,25 | 327,80 | 0,00% | 5.242,00 |
| 16.09.2026 | 324,50 | 331,90 | 318,65 | 327,80 | 0,95% | 3.665,00 |
| 15.09.2026 | 320,75 | 329,75 | 318,05 | 324,70 | 0,00% | 3.411,00 |
| 14.09.2026 | 287,00 | 327,20 | 287,00 | 324,70 | 13,77% | 10.531,00 |
| 11.09.2026 | 292,60 | 295,85 | 282,20 | 285,40 | -2,09% | 2.987,00 |
| 10.09.2026 | 288,65 | 295,90 | 283,45 | 291,50 | 1,11% | 2.742,00 |
| 09.09.2026 | 288,35 | 292,35 | 285,90 | 288,30 | 0,02% | 2.810,00 |
| 08.09.2026 | 286,30 | 291,60 | 281,45 | 288,25 | 0,47% | 2.571,00 |
| 07.09.2026 | 286,85 | 290,35 | 284,05 | 286,90 | 0,54% | 2.473,00 |
| 04.09.2026 | 286,45 | 292,00 | 281,45 | 285,35 | 0,21% | 3.692,00 |
| 03.09.2026 | 284,85 | 287,65 | 276,75 | 284,75 | 0,26% | 6.083,00 |
| 02.09.2026 | 309,10 | 311,80 | 277,25 | 284,00 | -9,12% | 12.455,00 |
| 01.09.2026 | 329,85 | 330,75 | 308,25 | 312,50 | -5,07% | 6.180,00 |
| 31.08.2026 | 322,50 | 330,50 | 317,15 | 329,20 | 2,57% | 3.844,00 |
| 28.08.2026 | 327,40 | 334,90 | 306,80 | 320,95 | -2,07% | 4.127,00 |
| 27.08.2026 | 302,00 | 331,75 | 300,55 | 327,75 | 12,15% | 5.741,00 |
| 26.08.2026 | 291,10 | 293,30 | 278,00 | 292,25 | 0,29% | 6.159,00 |
| 25.08.2026 | 300,85 | 303,70 | 287,80 | 291,40 | -2,93% | 4.409,00 |
| 24.08.2026 | 306,70 | 307,60 | 298,45 | 300,20 | -2,01% | 2.639,00 |
| 21.08.2026 | 299,75 | 308,65 | 293,50 | 306,35 | 1,88% | 4.757,00 |
| 20.08.2026 | 309,05 | 309,05 | 298,15 | 300,70 | -2,53% | 3.342,00 |
| 19.08.2026 | 322,15 | 324,65 | 301,90 | 308,50 | -4,28% | 3.931,00 |
| 18.08.2026 | 324,05 | 326,55 | 317,80 | 322,30 | -0,85% | 4.534,00 |
| 17.08.2026 | 331,15 | 332,80 | 321,15 | 325,05 | -1,71% | 4.805,00 |
| 14.08.2026 | 343,95 | 344,75 | 329,25 | 330,70 | -3,26% | 4.596,00 |
| 13.08.2026 | 335,95 | 345,60 | 335,20 | 341,85 | 1,68% | 6.208,00 |
| 12.08.2026 | 333,00 | 338,05 | 326,00 | 336,20 | 1,14% | 3.277,00 |
| 11.08.2026 | 333,00 | 335,90 | 326,20 | 332,40 | -0,28% | 3.927,00 |
| 10.08.2026 | 316,65 | 333,35 | 314,25 | 333,35 | 6,03% | 10.601,00 |
| 07.08.2026 | 316,30 | 322,75 | 312,05 | 314,40 | 1,50% | 7.549,00 |
| 06.08.2026 | 314,35 | 319,90 | 301,10 | 309,75 | -1,70% | 10.107,00 |
| 05.08.2026 | 320,15 | 332,60 | 314,30 | 315,10 | -0,68% | 15.323,00 |
| 04.08.2026 | 303,60 | 318,95 | 301,90 | 317,25 | 5,66% | 14.017,00 |
| 03.08.2026 | 290,55 | 301,25 | 287,35 | 300,25 | 4,43% | 14.715,00 |
| 31.07.2026 | 284,80 | 289,90 | 279,85 | 287,50 | 1,63% | 12.579,00 |
| 30.07.2026 | 280,20 | 283,65 | 272,35 | 282,90 | 3,12% | 14.317,00 |
| 29.07.2026 | 279,30 | 284,05 | 273,10 | 274,35 | -2,63% | 5.702,00 |
| 28.07.2026 | 277,35 | 283,30 | 271,25 | 281,75 | 0,71% | 22.729,00 |
| 27.07.2026 | 287,15 | 291,65 | 279,45 | 279,75 | -1,11% | 5.345,00 |
| 24.07.2026 | 284,85 | 290,95 | 282,90 | 282,90 | -1,24% | 4.363,00 |
| 23.07.2026 | 292,70 | 298,95 | 283,50 | 286,45 | -1,98% | 6.295,00 |
| 22.07.2026 | 301,00 | 304,90 | 288,25 | 292,25 | -2,47% | 3.698,00 |
| 21.07.2026 | 306,35 | 310,95 | 293,10 | 299,65 | -1,91% | 6.121,00 |
| 20.07.2026 | 313,25 | 320,00 | 305,35 | 305,50 | -2,68% | 3.847,00 |
| 17.07.2026 | 306,60 | 322,00 | 303,05 | 313,90 | 1,45% | 13.983,00 |
| 16.07.2026 | 308,65 | 314,00 | 305,35 | 309,40 | 0,02% | 2.973,00 |
| 15.07.2026 | 308,95 | 317,00 | 308,95 | 309,35 | 0,10% | 3.061,00 |
| 14.07.2026 | 289,30 | 309,45 | 283,40 | 309,05 | 6,66% | 2.831,00 |
| 13.07.2026 | 286,20 | 289,75 | 276,45 | 289,75 | 1,70% | 15.033,00 |
| 10.07.2026 | 295,40 | 298,65 | 283,15 | 284,90 | -3,62% | 2.100,00 |
| 09.07.2026 | 280,30 | 295,60 | 272,65 | 295,60 | 5,29% | 5.174,00 |
| 08.07.2026 | 293,40 | 294,40 | 277,20 | 280,75 | -4,93% | 12.558,00 |
| 07.07.2026 | 314,45 | 319,95 | 295,30 | 295,30 | -4,94% | 7.254,00 |
| 06.07.2026 | 304,00 | 321,65 | 298,35 | 310,65 | 3,21% | 5.599,00 |
| 03.07.2026 | 305,50 | 309,95 | 292,00 | 301,00 | -1,21% | 13.259,00 |
| 02.07.2026 | 308,95 | 312,20 | 302,30 | 304,70 | -1,42% | 8.139,00 |
| 01.07.2026 | 297,70 | 314,15 | 297,70 | 309,10 | 3,72% | 5.514,00 |
| 30.06.2026 | 291,95 | 299,65 | 283,60 | 298,00 | 2,58% | 9.500,00 |
| 29.06.2026 | 268,30 | 291,20 | 266,00 | 290,50 | 8,58% | 18.827,00 |
| 26.06.2026 | 256,40 | 268,40 | 255,35 | 267,55 | 3,36% | 5.572,00 |
| 25.06.2026 | 249,50 | 259,20 | 248,00 | 258,85 | 3,29% | 4.769,00 |
| 24.06.2026 | 256,00 | 256,90 | 250,60 | 250,60 | -2,11% | 3.588,00 |
| 23.06.2026 | 250,40 | 256,55 | 247,55 | 256,00 | 2,20% | 2.452,00 |
| 22.06.2026 | 249,95 | 258,00 | 247,65 | 250,50 | 0,24% | 6.111,00 |
| 19.06.2026 | 252,50 | 252,50 | 247,00 | 249,90 | -0,72% | 4.412,00 |
| 18.06.2026 | 245,20 | 251,70 | 241,25 | 251,70 | 2,32% | 4.824,00 |
| 17.06.2026 | 241,25 | 246,00 | 238,95 | 246,00 | 2,12% | 6.709,00 |
| 16.06.2026 | 246,00 | 246,50 | 237,25 | 240,90 | -1,75% | 2.006,00 |
| 15.06.2026 | 245,40 | 247,30 | 236,75 | 245,20 | 1,30% | 14.511,00 |
| 12.06.2026 | 240,45 | 243,30 | 236,00 | 242,05 | 0,23% | 7.909,00 |
| 11.06.2026 | 226,05 | 241,50 | 224,60 | 241,50 | 5,94% | 5.151,00 |
| 10.06.2026 | 224,00 | 230,80 | 218,80 | 227,95 | 1,24% | 6.677,00 |
| 09.06.2026 | 231,35 | 231,55 | 217,55 | 225,15 | -2,60% | 7.556,00 |
| 08.06.2026 | 232,00 | 237,95 | 229,60 | 231,15 | -2,22% | 6.977,00 |
| 05.06.2026 | 238,10 | 240,65 | 233,90 | 236,40 | -1,85% | 6.688,00 |
| 04.06.2026 | 238,00 | 241,70 | 229,85 | 240,85 | 0,00% | 12.395,00 |
| 03.06.2026 | 252,50 | 253,80 | 238,05 | 240,85 | -4,12% | 18.553,00 |
| 02.06.2026 | 256,70 | 257,95 | 244,45 | 251,20 | -0,65% | 12.004,00 |
| 01.06.2026 | 244,20 | 253,40 | 242,80 | 252,85 | 9,08% | 9.642,00 |
| 29.05.2026 | 223,10 | 234,15 | 219,45 | 231,80 | 5,29% | 5.908,00 |
| 28.05.2026 | 215,85 | 220,40 | 213,25 | 220,15 | 3,16% | 54.514,00 |
| 27.05.2026 | 215,85 | 216,90 | 209,35 | 213,40 | -4,35% | 8.791,00 |
| 26.05.2026 | 226,15 | 226,15 | 216,00 | 223,10 | -1,76% | 2.829,00 |
| 25.05.2026 | 230,95 | 230,95 | 225,45 | 227,10 | 1,72% | 2.106,00 |