186,960€
1,13%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 184,61 | 187,66 | 184,61 | 186,74 | 1,01% | 9,00 |
| 23.10.2025 | 183,05 | 186,42 | 182,22 | 184,87 | 0,66% | 1.714,00 |
| 22.10.2025 | 184,79 | 185,46 | 181,58 | 183,65 | -0,63% | 2.751,00 |
| 21.10.2025 | 182,07 | 185,33 | 180,58 | 184,82 | 1,56% | 275,00 |
| 20.10.2025 | 178,36 | 182,44 | 178,33 | 181,98 | 2,07% | 187,00 |
| 17.10.2025 | 174,89 | 179,07 | 171,72 | 178,29 | 1,34% | 230,00 |
| 16.10.2025 | 177,47 | 180,49 | 175,16 | 175,93 | -0,69% | 435,00 |
| 15.10.2025 | 178,92 | 180,99 | 175,23 | 177,16 | -1,00% | 1.722,00 |
| 14.10.2025 | 184,19 | 184,19 | 178,52 | 178,95 | -2,81% | 98,00 |
| 13.10.2025 | 179,48 | 187,16 | 179,48 | 184,13 | 2,55% | 163,00 |
| 10.10.2025 | 186,21 | 187,83 | 179,38 | 179,56 | -3,36% | 766,00 |
| 09.10.2025 | 187,10 | 188,02 | 185,44 | 185,81 | -0,85% | 2.422,00 |
| 08.10.2025 | 181,03 | 187,46 | 180,85 | 187,41 | 3,39% | 110,00 |
| 07.10.2025 | 181,56 | 183,36 | 178,49 | 181,27 | -0,13% | 111,00 |
| 06.10.2025 | 177,12 | 182,50 | 176,57 | 181,50 | 2,87% | 115,00 |
| 03.10.2025 | 178,63 | 180,61 | 176,41 | 176,44 | -1,02% | 288,00 |
| 02.10.2025 | 176,34 | 178,98 | 175,39 | 178,26 | 1,30% | 401,00 |
| 01.10.2025 | 172,66 | 176,18 | 170,29 | 175,97 | 1,50% | 197,00 |
| 30.09.2025 | 173,89 | 175,58 | 171,76 | 173,37 | -0,38% | 474,00 |
| 29.09.2025 | 172,73 | 174,60 | 172,71 | 174,03 | 0,45% | 165,00 |
| 26.09.2025 | 173,54 | 174,77 | 171,72 | 173,25 | -0,07% | 20,00 |
| 25.09.2025 | 170,87 | 174,87 | 169,24 | 173,38 | 1,40% | 139,00 |
| 24.09.2025 | 172,28 | 174,66 | 170,61 | 170,99 | -0,34% | 41,00 |
| 23.09.2025 | 176,23 | 177,01 | 171,17 | 171,58 | -2,53% | 48,00 |
| 22.09.2025 | 177,31 | 178,16 | 174,84 | 176,03 | -0,88% | 445,00 |
| 19.09.2025 | 174,41 | 177,83 | 174,41 | 177,60 | 1,88% | 139,00 |
| 18.09.2025 | 172,01 | 175,80 | 172,01 | 174,33 | 1,58% | 1.136,00 |
| 17.09.2025 | 169,44 | 172,56 | 168,82 | 171,61 | 1,11% | 23,00 |
| 16.09.2025 | 170,52 | 171,04 | 168,08 | 169,73 | -0,29% | 209,00 |
| 15.09.2025 | 167,35 | 171,92 | 167,25 | 170,23 | 1,75% | 396,00 |
| 12.09.2025 | 168,95 | 170,78 | 167,14 | 167,31 | -0,78% | 31,00 |
| 11.09.2025 | 168,12 | 171,13 | 168,08 | 168,62 | 0,39% | 78,00 |
| 10.09.2025 | 168,59 | 172,93 | 167,27 | 167,97 | -0,53% | 203,00 |
| 09.09.2025 | 167,81 | 169,01 | 166,94 | 168,87 | 0,85% | 108,00 |
| 08.09.2025 | 167,44 | 168,38 | 165,55 | 167,44 | 0,98% | 345,00 |
| 05.09.2025 | 165,31 | 167,29 | 163,45 | 165,81 | 0,33% | 60,00 |
| 04.09.2025 | 164,07 | 167,10 | 162,20 | 165,27 | 0,59% | 295,00 |
| 03.09.2025 | 163,70 | 164,81 | 161,60 | 164,30 | 0,32% | 464,00 |
| 02.09.2025 | 162,58 | 164,56 | 160,18 | 163,77 | 0,79% | 97,00 |
| 01.09.2025 | 162,43 | 162,82 | 161,42 | 162,49 | -0,21% | 573,00 |
| 29.08.2025 | 163,41 | 165,18 | 162,50 | 162,84 | -0,45% | 506,00 |
| 28.08.2025 | 160,43 | 163,93 | 160,21 | 163,57 | 1,38% | 468,00 |
| 27.08.2025 | 158,51 | 161,80 | 158,51 | 161,35 | 1,87% | 56,00 |
| 26.08.2025 | 158,83 | 160,11 | 157,50 | 158,39 | -0,41% | 58,00 |
| 25.08.2025 | 158,67 | 160,20 | 155,54 | 159,04 | 0,30% | 159,00 |
| 22.08.2025 | 157,34 | 159,92 | 156,91 | 158,57 | 0,46% | 113,00 |
| 21.08.2025 | 158,43 | 159,83 | 155,11 | 157,85 | -0,33% | 641,00 |
| 20.08.2025 | 155,94 | 160,95 | 154,21 | 158,37 | 1,61% | 497,00 |
| 19.08.2025 | 158,27 | 161,77 | 155,17 | 155,86 | 3,08% | 3.355,00 |
| 18.08.2025 | 151,58 | 154,26 | 149,61 | 151,20 | -0,17% | 5.239,00 |
| 15.08.2025 | 148,83 | 151,57 | 148,44 | 151,46 | 1,64% | 165,00 |
| 14.08.2025 | 151,23 | 152,57 | 148,94 | 149,01 | -1,52% | 226,00 |
| 13.08.2025 | 151,87 | 154,88 | 150,14 | 151,31 | 0,67% | 1.616,00 |
| 12.08.2025 | 144,64 | 150,41 | 144,64 | 150,30 | 3,71% | 1.277,00 |
| 11.08.2025 | 143,91 | 147,19 | 143,09 | 144,93 | 1,01% | 292,00 |
| 08.08.2025 | 144,50 | 146,25 | 143,01 | 143,48 | -0,49% | 1.068,00 |
| 07.08.2025 | 147,78 | 149,08 | 142,01 | 144,19 | -2,77% | 409,00 |
| 06.08.2025 | 146,84 | 148,89 | 145,13 | 148,30 | 1,53% | 347,00 |
| 05.08.2025 | 148,45 | 150,87 | 145,40 | 146,06 | -1,20% | 3.808,00 |
| 04.08.2025 | 149,37 | 152,10 | 146,95 | 147,83 | -1,07% | 1.700,00 |
| 01.08.2025 | 152,65 | 153,48 | 145,49 | 149,43 | -1,83% | 1.208,00 |
| 31.07.2025 | 160,94 | 162,29 | 151,13 | 152,21 | -5,02% | 2.284,00 |
| 30.07.2025 | 168,23 | 169,32 | 154,12 | 160,25 | -4,47% | 4.178,00 |
| 29.07.2025 | 176,59 | 182,49 | 167,19 | 167,75 | -4,91% | 618,00 |
| 28.07.2025 | 173,93 | 176,69 | 173,26 | 176,42 | 1,87% | 136,00 |
| 25.07.2025 | 171,16 | 174,95 | 170,79 | 173,18 | 1,13% | 191,00 |
| 24.07.2025 | 169,44 | 171,30 | 168,78 | 171,25 | 1,21% | - |
| 23.07.2025 | 167,61 | 169,88 | 166,34 | 169,20 | 0,93% | 26,00 |
| 22.07.2025 | 171,04 | 172,28 | 166,95 | 167,64 | -1,95% | 31,00 |
| 21.07.2025 | 168,16 | 173,79 | 167,30 | 170,98 | 1,56% | 585,00 |
| 18.07.2025 | 169,41 | 169,83 | 167,46 | 168,36 | -0,53% | 46,00 |
| 17.07.2025 | 165,35 | 170,36 | 164,42 | 169,26 | 2,25% | 3.333,00 |
| 16.07.2025 | 164,99 | 167,36 | 162,83 | 165,54 | -0,14% | 2,00 |
| 15.07.2025 | 163,25 | 166,81 | 163,05 | 165,78 | 1,38% | 74,00 |
| 14.07.2025 | 160,34 | 164,14 | 158,34 | 163,52 | 2,03% | 336,00 |
| 11.07.2025 | 165,39 | 167,17 | 159,76 | 160,27 | -2,42% | 557,00 |
| 10.07.2025 | 174,68 | 176,03 | 163,43 | 164,25 | -6,56% | 48,00 |
| 09.07.2025 | 173,29 | 176,07 | 172,90 | 175,78 | 1,03% | 10,00 |
| 08.07.2025 | 171,86 | 174,74 | 171,04 | 173,98 | 1,29% | 19,00 |
| 07.07.2025 | 169,94 | 172,36 | 169,91 | 171,76 | 1,45% | 335,00 |
| 04.07.2025 | 171,30 | 171,93 | 168,50 | 169,30 | -1,29% | 450,00 |
| 03.07.2025 | 166,98 | 172,58 | 166,88 | 171,51 | 2,76% | 27,00 |
| 02.07.2025 | 167,40 | 169,52 | 165,72 | 166,91 | -0,39% | 78,00 |
| 01.07.2025 | 172,90 | 174,25 | 165,72 | 167,56 | -3,59% | - |
| 30.06.2025 | 170,87 | 173,94 | 170,53 | 173,80 | 1,42% | - |
| 27.06.2025 | 173,08 | 174,21 | 169,89 | 171,36 | -0,87% | - |
| 26.06.2025 | 175,17 | 176,53 | 171,95 | 172,87 | -1,34% | - |
| 25.06.2025 | 174,05 | 176,49 | 173,69 | 175,21 | 0,88% | - |
| 24.06.2025 | 175,91 | 177,53 | 173,46 | 173,68 | -1,14% | 36,00 |
| 23.06.2025 | 173,34 | 176,10 | 171,04 | 175,68 | 1,51% | 607,00 |
| 20.06.2025 | 171,44 | 175,51 | 171,44 | 173,07 | 1,03% | 209,00 |
| 19.06.2025 | 174,41 | 174,41 | 170,67 | 171,31 | -1,57% | 14,00 |
| 18.06.2025 | 176,06 | 176,55 | 172,98 | 174,04 | -1,05% | 157,00 |
| 17.06.2025 | 170,85 | 176,56 | 169,26 | 175,89 | 2,70% | 10,00 |
| 16.06.2025 | 170,73 | 172,37 | 168,55 | 171,27 | 0,82% | 1.056,00 |
| 13.06.2025 | 170,56 | 173,57 | 166,88 | 169,87 | -0,46% | 8,00 |
| 12.06.2025 | 169,18 | 172,33 | 166,53 | 170,66 | 0,83% | 6,00 |
| 11.06.2025 | 171,73 | 171,87 | 169,05 | 169,26 | -1,34% | 445,00 |
| 10.06.2025 | 171,85 | 173,66 | 169,59 | 171,56 | -0,19% | 30,00 |
| 09.06.2025 | 175,11 | 175,28 | 171,77 | 171,88 | -1,89% | 96,00 |