170,560€
0,21%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 170,33 | 170,69 | 168,36 | 170,50 | 0,18% | 87,00 |
| 02.06.2025 | 169,02 | 171,14 | 165,60 | 170,20 | 0,43% | - |
| 30.05.2025 | 162,50 | 169,72 | 162,50 | 169,47 | 3,68% | 32,00 |
| 29.05.2025 | 166,69 | 169,03 | 160,90 | 163,45 | -1,76% | 202,00 |
| 28.05.2025 | 165,37 | 168,07 | 164,47 | 166,38 | 0,65% | 38,00 |
| 27.05.2025 | 164,70 | 167,96 | 164,08 | 165,31 | 0,37% | 134,00 |
| 26.05.2025 | 164,07 | 166,38 | 163,00 | 164,70 | 0,22% | 159,00 |
| 23.05.2025 | 165,23 | 165,23 | 160,66 | 164,34 | -0,38% | 914,00 |
| 22.05.2025 | 159,82 | 166,36 | 159,72 | 164,97 | 2,84% | 220,00 |
| 21.05.2025 | 164,85 | 165,80 | 157,78 | 160,41 | -7,12% | 846,00 |
| 20.05.2025 | 172,91 | 173,91 | 171,16 | 172,70 | 0,03% | 311,00 |
| 19.05.2025 | 170,19 | 173,09 | 168,80 | 172,64 | -0,20% | 87,00 |
| 16.05.2025 | 172,33 | 173,35 | 170,96 | 172,99 | 0,38% | 118,00 |
| 15.05.2025 | 170,70 | 173,62 | 169,06 | 172,33 | 0,82% | 245,00 |
| 14.05.2025 | 171,74 | 173,64 | 168,65 | 170,92 | -0,36% | 75,00 |
| 13.05.2025 | 174,68 | 175,52 | 171,53 | 171,53 | -1,56% | - |
| 12.05.2025 | 170,11 | 175,52 | 168,66 | 174,24 | 4,98% | 256,00 |
| 09.05.2025 | 167,86 | 168,68 | 163,70 | 165,98 | -1,17% | 10,00 |
| 08.05.2025 | 165,65 | 168,49 | 163,14 | 167,95 | 0,87% | 125,00 |
| 07.05.2025 | 168,34 | 168,34 | 163,96 | 166,50 | 0,22% | 193,00 |
| 06.05.2025 | 166,43 | 167,87 | 163,72 | 166,13 | -0,05% | 6,00 |
| 05.05.2025 | 166,16 | 168,78 | 163,51 | 166,22 | 0,13% | 124,00 |
| 02.05.2025 | 165,88 | 168,48 | 164,40 | 166,00 | 0,55% | 589,00 |
| 30.04.2025 | 163,77 | 165,47 | 160,41 | 165,09 | 0,58% | 54,00 |
| 29.04.2025 | 159,75 | 164,60 | 158,72 | 164,14 | 3,27% | 199,00 |
| 28.04.2025 | 157,76 | 159,50 | 155,82 | 158,95 | 0,86% | 41,00 |
| 25.04.2025 | 155,75 | 157,75 | 153,96 | 157,60 | 1,91% | 519,00 |
| 24.04.2025 | 148,45 | 155,12 | 146,56 | 154,65 | 3,95% | 110,00 |
| 23.04.2025 | 143,13 | 151,86 | 143,13 | 148,78 | 3,78% | 98,00 |
| 22.04.2025 | 139,19 | 144,61 | 138,97 | 143,36 | -2,75% | 145,00 |
| 17.04.2025 | 148,29 | 151,49 | 146,96 | 147,42 | -1,03% | 240,00 |
| 16.04.2025 | 153,55 | 153,55 | 147,19 | 148,95 | -3,17% | 251,00 |
| 15.04.2025 | 149,14 | 155,17 | 148,68 | 153,82 | 2,75% | 878,00 |
| 14.04.2025 | 151,29 | 153,26 | 148,37 | 149,71 | 0,84% | 337,00 |
| 11.04.2025 | 148,85 | 151,89 | 142,21 | 148,46 | -1,28% | 40,00 |
| 10.04.2025 | 157,75 | 158,01 | 144,91 | 150,38 | -4,94% | 263,00 |
| 09.04.2025 | 139,28 | 159,08 | 133,40 | 158,20 | 13,80% | 929,00 |
| 08.04.2025 | 141,52 | 148,01 | 137,27 | 139,02 | -0,33% | 2.862,00 |
| 07.04.2025 | 139,17 | 145,11 | 119,03 | 139,48 | -0,57% | 1.360,00 |
| 04.04.2025 | 147,27 | 149,58 | 140,07 | 140,28 | -6,38% | 726,00 |
| 03.04.2025 | 154,43 | 157,01 | 146,80 | 149,84 | -6,18% | 650,00 |
| 02.04.2025 | 158,59 | 160,96 | 155,05 | 159,71 | 0,61% | 275,00 |
| 01.04.2025 | 157,26 | 159,24 | 154,43 | 158,74 | 0,42% | 67,00 |
| 31.03.2025 | 158,71 | 158,71 | 153,75 | 158,07 | -0,91% | 568,00 |
| 28.03.2025 | 161,47 | 162,32 | 157,86 | 159,52 | -1,21% | 151,00 |
| 27.03.2025 | 172,00 | 173,04 | 160,77 | 161,48 | -6,12% | 176,00 |
| 26.03.2025 | 176,25 | 177,28 | 171,81 | 172,00 | -2,23% | 1.066,00 |
| 25.03.2025 | 170,82 | 176,13 | 170,44 | 175,93 | 2,80% | 30,00 |
| 24.03.2025 | 167,82 | 172,68 | 167,82 | 171,13 | 1,33% | 107,00 |
| 21.03.2025 | 170,19 | 171,97 | 166,10 | 168,89 | -0,39% | 71,00 |
| 20.03.2025 | 172,08 | 174,60 | 168,96 | 169,55 | -1,24% | 1.227,00 |
| 19.03.2025 | 166,97 | 173,82 | 166,97 | 171,68 | 3,05% | 143,00 |
| 18.03.2025 | 169,16 | 169,72 | 165,88 | 166,60 | -1,44% | - |
| 17.03.2025 | 166,58 | 170,40 | 166,32 | 169,04 | 1,08% | 55,00 |
| 14.03.2025 | 164,05 | 168,23 | 163,15 | 167,23 | 2,59% | 437,00 |
| 13.03.2025 | 164,46 | 165,65 | 160,83 | 163,01 | -0,73% | 747,00 |
| 12.03.2025 | 164,08 | 168,95 | 163,13 | 164,21 | 0,28% | 570,00 |
| 11.03.2025 | 159,58 | 166,87 | 158,20 | 163,75 | 1,59% | 1.460,00 |
| 10.03.2025 | 166,70 | 166,70 | 159,57 | 161,19 | -3,51% | 454,00 |
| 07.03.2025 | 166,76 | 167,75 | 160,40 | 167,06 | 0,48% | 215,00 |
| 06.03.2025 | 170,19 | 170,23 | 165,35 | 166,27 | -2,68% | 737,00 |
| 05.03.2025 | 174,49 | 174,58 | 167,37 | 170,85 | -1,57% | 143,00 |
| 04.03.2025 | 176,13 | 176,24 | 170,05 | 173,58 | -0,93% | 115,00 |
| 03.03.2025 | 183,66 | 184,68 | 174,16 | 175,21 | -4,55% | 483,00 |
| 28.02.2025 | 181,54 | 183,77 | 178,81 | 183,57 | 2,00% | 99,00 |
| 27.02.2025 | 181,58 | 185,24 | 179,47 | 179,97 | -0,39% | 171,00 |
| 26.02.2025 | 179,31 | 183,49 | 179,00 | 180,67 | 1,03% | 13,00 |
| 25.02.2025 | 181,74 | 181,81 | 175,75 | 178,83 | -1,73% | 573,00 |
| 24.02.2025 | 182,83 | 184,35 | 179,75 | 181,97 | -0,42% | 170,00 |
| 21.02.2025 | 188,70 | 190,53 | 181,89 | 182,74 | -3,44% | 128,00 |
| 20.02.2025 | 196,50 | 196,50 | 186,69 | 189,26 | -3,91% | 177,00 |
| 19.02.2025 | 199,23 | 199,71 | 194,45 | 196,96 | -1,16% | 30,00 |
| 18.02.2025 | 188,50 | 199,33 | 187,96 | 199,28 | 5,71% | 509,00 |
| 17.02.2025 | 189,85 | 190,49 | 187,15 | 188,51 | -1,12% | 946,00 |
| 14.02.2025 | 182,50 | 191,83 | 179,73 | 190,64 | -1,38% | 946,00 |
| 13.02.2025 | 189,81 | 193,44 | 187,92 | 193,30 | 2,10% | 507,00 |
| 12.02.2025 | 188,45 | 189,92 | 185,39 | 189,32 | 0,37% | 179,00 |
| 11.02.2025 | 190,26 | 192,67 | 187,96 | 188,62 | -0,89% | 113,00 |
| 10.02.2025 | 187,72 | 192,64 | 187,72 | 190,31 | 1,44% | 387,00 |
| 07.02.2025 | 182,26 | 190,23 | 181,80 | 187,61 | 4,02% | 219,00 |
| 06.02.2025 | 179,60 | 182,25 | 179,57 | 180,36 | 0,47% | 272,00 |
| 05.02.2025 | 176,50 | 179,85 | 174,73 | 179,52 | 1,67% | 92,00 |
| 04.02.2025 | 178,68 | 178,68 | 174,55 | 176,57 | -0,59% | 1.068,00 |
| 03.02.2025 | 174,50 | 179,02 | 172,72 | 177,61 | -0,19% | 1.376,00 |
| 31.01.2025 | 180,86 | 182,91 | 177,79 | 177,95 | -1,22% | 3,00 |
| 30.01.2025 | 175,85 | 181,43 | 175,85 | 180,15 | 1,12% | 129,00 |
| 29.01.2025 | 184,54 | 187,94 | 177,75 | 178,16 | -3,67% | 2.012,00 |
| 28.01.2025 | 180,84 | 189,66 | 178,95 | 184,94 | 2,47% | 471,00 |
| 27.01.2025 | 174,96 | 183,33 | 168,78 | 180,49 | 0,92% | 389,00 |
| 24.01.2025 | 179,52 | 181,59 | 177,67 | 178,85 | -0,53% | 375,00 |
| 23.01.2025 | 180,61 | 180,61 | 178,04 | 179,80 | -0,28% | 1.222,00 |
| 22.01.2025 | 176,92 | 181,37 | 175,23 | 180,31 | 2,35% | 193,00 |
| 21.01.2025 | 171,92 | 179,05 | 170,74 | 176,17 | 2,57% | 43,00 |
| 20.01.2025 | 172,23 | 173,66 | 169,09 | 171,75 | -0,37% | 223,00 |
| 17.01.2025 | 171,31 | 176,93 | 171,31 | 172,39 | 0,16% | 280,00 |
| 16.01.2025 | 169,42 | 173,74 | 168,97 | 172,11 | 1,69% | 647,00 |
| 15.01.2025 | 166,06 | 170,92 | 164,85 | 169,25 | 2,29% | 212,00 |
| 14.01.2025 | 163,95 | 166,09 | 162,18 | 165,46 | 0,74% | 250,00 |
| 13.01.2025 | 168,50 | 169,33 | 162,79 | 164,25 | -2,97% | 688,00 |
| 10.01.2025 | 165,66 | 170,52 | 165,60 | 169,27 | 2,17% | 2.452,00 |