141,550€
0,99%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 140,67 | 143,59 | 140,00 | 140,11 | -0,04% | 118,00 |
| 13.02.2026 | 136,85 | 143,59 | 136,70 | 140,16 | 2,56% | 195,00 |
| 12.02.2026 | 140,15 | 141,27 | 133,12 | 136,66 | -2,19% | 233,00 |
| 11.02.2026 | 141,52 | 142,31 | 137,94 | 139,72 | 0,51% | 52,00 |
| 10.02.2026 | 140,72 | 142,23 | 138,43 | 139,01 | -0,28% | 266,00 |
| 09.02.2026 | 135,84 | 139,89 | 131,45 | 139,40 | 3,60% | 303,00 |
| 06.02.2026 | 132,63 | 135,22 | 128,56 | 134,55 | 2,41% | 491,00 |
| 05.02.2026 | 141,20 | 142,44 | 130,76 | 131,38 | -7,22% | 260,00 |
| 04.02.2026 | 140,97 | 141,72 | 135,10 | 141,60 | 1,24% | 523,00 |
| 03.02.2026 | 149,00 | 149,67 | 138,32 | 139,86 | -6,10% | 811,00 |
| 02.02.2026 | 147,43 | 150,46 | 147,24 | 148,95 | 0,02% | 158,00 |
| 30.01.2026 | 146,94 | 149,82 | 145,37 | 148,92 | 1,49% | 479,00 |
| 29.01.2026 | 154,36 | 154,36 | 143,76 | 146,74 | -4,63% | 512,00 |
| 28.01.2026 | 153,54 | 156,12 | 152,87 | 153,86 | 0,24% | 106,00 |
| 27.01.2026 | 155,33 | 158,45 | 152,64 | 153,49 | -0,97% | 42,00 |
| 26.01.2026 | 152,22 | 156,14 | 151,00 | 154,99 | 1,70% | 418,00 |
| 23.01.2026 | 155,05 | 157,23 | 152,11 | 152,40 | -1,63% | 379,00 |
| 22.01.2026 | 155,53 | 156,60 | 154,08 | 154,92 | -0,46% | 61,00 |
| 21.01.2026 | 156,92 | 157,90 | 152,82 | 155,64 | -1,18% | 2.302,00 |
| 20.01.2026 | 158,72 | 160,69 | 155,54 | 157,50 | -0,83% | 29,00 |
| 19.01.2026 | 162,66 | 162,66 | 157,65 | 158,82 | -1,91% | 241,00 |
| 16.01.2026 | 162,04 | 164,57 | 159,32 | 161,92 | -0,12% | 288,00 |
| 15.01.2026 | 163,60 | 167,29 | 160,71 | 162,11 | -0,56% | 189,00 |
| 14.01.2026 | 163,54 | 165,20 | 158,18 | 163,03 | -0,20% | 106,00 |
| 13.01.2026 | 161,62 | 165,87 | 160,92 | 163,36 | 1,25% | 112,00 |
| 12.01.2026 | 160,73 | 162,56 | 159,68 | 161,35 | -0,77% | 269,00 |
| 09.01.2026 | 164,51 | 165,70 | 161,04 | 162,61 | -0,93% | 2.078,00 |
| 08.01.2026 | 165,61 | 166,22 | 162,26 | 164,13 | -1,20% | 225,00 |
| 07.01.2026 | 159,38 | 167,82 | 158,72 | 166,12 | 4,54% | 133,00 |
| 06.01.2026 | 156,18 | 159,17 | 155,07 | 158,90 | 1,94% | 125,00 |
| 05.01.2026 | 155,52 | 158,85 | 154,87 | 155,88 | 1,72% | 659,00 |
| 02.01.2026 | 159,02 | 159,44 | 151,26 | 153,25 | -3,62% | 470,00 |
| 30.12.2025 | 159,02 | 161,69 | 155,99 | 159,00 | 0,14% | 12,00 |
| 29.12.2025 | 160,27 | 160,48 | 158,40 | 158,78 | -0,53% | 329,00 |
| 23.12.2025 | 160,89 | 162,64 | 159,10 | 159,63 | -0,91% | 82,00 |
| 22.12.2025 | 160,12 | 161,99 | 158,76 | 161,09 | 0,94% | 68,00 |
| 19.12.2025 | 158,17 | 163,16 | 158,17 | 159,59 | 0,59% | 10,00 |
| 18.12.2025 | 156,52 | 159,19 | 156,05 | 158,65 | 1,24% | 364,00 |
| 17.12.2025 | 159,59 | 162,49 | 156,69 | 156,70 | -1,81% | 60,00 |
| 16.12.2025 | 158,70 | 159,99 | 155,66 | 159,59 | 0,90% | 114,00 |
| 15.12.2025 | 163,57 | 164,53 | 158,10 | 158,17 | -3,09% | 58,00 |
| 12.12.2025 | 162,75 | 164,71 | 160,78 | 163,22 | 0,50% | 1.053,00 |
| 11.12.2025 | 165,15 | 165,15 | 160,69 | 162,40 | -1,74% | 53,00 |
| 10.12.2025 | 167,94 | 168,41 | 164,58 | 165,27 | -1,51% | 183,00 |
| 09.12.2025 | 167,42 | 169,10 | 166,55 | 167,81 | -0,07% | 4,00 |
| 08.12.2025 | 170,90 | 171,51 | 166,68 | 167,93 | -1,66% | 2.437,00 |
| 05.12.2025 | 167,90 | 171,34 | 167,66 | 170,76 | 1,61% | 74,00 |
| 04.12.2025 | 166,16 | 168,20 | 164,91 | 168,05 | 1,65% | 98,00 |
| 03.12.2025 | 161,82 | 166,31 | 160,46 | 165,33 | 1,49% | 78,00 |
| 02.12.2025 | 161,88 | 165,58 | 160,81 | 162,91 | 0,84% | 25,00 |
| 01.12.2025 | 162,70 | 163,89 | 159,61 | 161,56 | -1,65% | 151,00 |
| 28.11.2025 | 160,78 | 164,60 | 160,00 | 164,27 | 2,78% | 192,00 |
| 27.11.2025 | 160,10 | 162,81 | 159,57 | 159,82 | -0,04% | 224,00 |
| 26.11.2025 | 161,90 | 162,64 | 158,65 | 159,89 | -0,46% | 84,00 |
| 25.11.2025 | 159,92 | 160,71 | 156,62 | 160,63 | 1,06% | 205,00 |
| 24.11.2025 | 160,63 | 161,65 | 157,96 | 158,95 | 0,11% | 109,00 |
| 21.11.2025 | 160,83 | 162,21 | 156,55 | 158,78 | -1,36% | 351,00 |
| 20.11.2025 | 168,74 | 173,18 | 158,80 | 160,97 | -7,75% | 7.593,00 |
| 19.11.2025 | 173,09 | 175,54 | 172,17 | 174,50 | -0,01% | 370,00 |
| 18.11.2025 | 175,05 | 175,69 | 172,22 | 174,51 | -0,09% | 9,00 |
| 17.11.2025 | 177,71 | 179,59 | 174,44 | 174,66 | -1,08% | 67,00 |
| 14.11.2025 | 176,28 | 178,19 | 170,59 | 176,57 | 0,31% | 50,00 |
| 13.11.2025 | 181,38 | 182,26 | 174,61 | 176,02 | -3,33% | 78,00 |
| 12.11.2025 | 188,28 | 190,04 | 181,78 | 182,09 | -3,49% | 31,00 |
| 11.11.2025 | 187,51 | 188,68 | 184,95 | 188,68 | 0,70% | 12,00 |
| 10.11.2025 | 185,04 | 187,49 | 184,08 | 187,37 | 2,21% | 593,00 |
| 07.11.2025 | 183,12 | 183,89 | 179,40 | 183,31 | -0,33% | 210,00 |
| 06.11.2025 | 185,55 | 185,55 | 179,76 | 183,91 | -1,01% | 115,00 |
| 05.11.2025 | 187,16 | 187,60 | 185,01 | 185,79 | -0,37% | 67,00 |
| 04.11.2025 | 187,63 | 189,89 | 185,19 | 186,48 | -1,72% | 78,00 |
| 03.11.2025 | 189,53 | 192,42 | 187,07 | 189,74 | -0,46% | 6.584,00 |
| 31.10.2025 | 188,69 | 191,82 | 188,10 | 190,61 | 1,22% | 19,00 |
| 30.10.2025 | 187,11 | 191,27 | 185,75 | 188,31 | 0,65% | 3.916,00 |
| 29.10.2025 | 189,24 | 190,90 | 185,79 | 187,10 | -1,12% | 63,00 |
| 28.10.2025 | 189,29 | 192,23 | 188,31 | 189,22 | 0,02% | 197,00 |
| 27.10.2025 | 187,01 | 189,96 | 186,70 | 189,18 | 1,31% | 2.398,00 |
| 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 |