157,850€
-0,56%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 158,59 | 159,02 | 157,34 | 157,86 | -0,55% | 20,00 |
| 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 |
| 09.01.2025 | 167,07 | 167,80 | 163,61 | 165,67 | -1,12% | 1.119,00 |
| 08.01.2025 | 169,65 | 169,65 | 162,71 | 167,55 | -1,25% | 979,00 |
| 07.01.2025 | 172,55 | 172,59 | 167,31 | 169,67 | -1,74% | 1.115,00 |
| 06.01.2025 | 177,82 | 179,38 | 170,63 | 172,68 | -2,85% | 175,00 |
| 03.01.2025 | 176,54 | 179,41 | 175,42 | 177,75 | 0,99% | 221,00 |
| 02.01.2025 | 178,86 | 179,56 | 174,39 | 176,01 | -0,36% | 169,00 |
| 30.12.2024 | 178,33 | 179,75 | 176,32 | 176,65 | 0,07% | 187,00 |
| 27.12.2024 | 181,00 | 181,79 | 175,79 | 176,52 | -2,48% | 431,00 |
| 23.12.2024 | 179,35 | 182,20 | 179,35 | 181,00 | 0,95% | 186,00 |
| 20.12.2024 | 183,24 | 184,68 | 178,14 | 179,29 | -2,16% | 270,00 |
| 19.12.2024 | 183,05 | 187,61 | 181,83 | 183,24 | 0,14% | 1.369,00 |
| 18.12.2024 | 191,91 | 193,80 | 180,29 | 182,98 | -4,37% | 746,00 |
| 17.12.2024 | 192,91 | 197,34 | 189,46 | 191,34 | -0,81% | 308,00 |
| 16.12.2024 | 187,50 | 193,53 | 186,36 | 192,91 | -48,43% | 651,00 |
| 13.12.2024 | 381,50 | 385,25 | 373,48 | 374,05 | -1,95% | 74,00 |
| 12.12.2024 | 379,20 | 384,45 | 371,33 | 381,50 | 0,61% | 60,00 |
| 11.12.2024 | 371,35 | 380,23 | 369,85 | 379,17 | 2,11% | 377,00 |
| 10.12.2024 | 369,23 | 377,27 | 365,80 | 371,35 | 0,51% | 138,00 |
| 09.12.2024 | 382,80 | 387,55 | 368,15 | 369,48 | -3,52% | 42,00 |
| 06.12.2024 | 381,52 | 387,63 | 376,83 | 382,95 | 0,37% | 271,00 |
| 05.12.2024 | 383,38 | 385,63 | 377,98 | 381,52 | -0,30% | 19,00 |
| 04.12.2024 | 375,05 | 386,08 | 373,95 | 382,67 | 2,26% | 981,00 |
| 03.12.2024 | 371,17 | 376,65 | 367,98 | 374,20 | 0,81% | 298,00 |
| 02.12.2024 | 367,05 | 373,83 | 367,05 | 371,17 | 1,34% | 240,00 |
| 29.11.2024 | 369,85 | 369,85 | 363,55 | 366,25 | -0,97% | 46,00 |
| 28.11.2024 | 363,75 | 372,67 | 363,48 | 369,85 | 1,68% | 34,00 |
| 27.11.2024 | 377,88 | 378,38 | 362,50 | 363,75 | -3,65% | 217,00 |
| 26.11.2024 | 368,02 | 379,17 | 364,58 | 377,52 | 2,58% | 364,00 |
| 25.11.2024 | 368,02 | 376,92 | 365,63 | 368,02 | 0,01% | 354,00 |
| 22.11.2024 | 379,23 | 381,98 | 360,35 | 368,00 | -2,93% | 525,00 |
| 21.11.2024 | 355,17 | 383,45 | 352,73 | 379,13 | 7,39% | 567,00 |
| 20.11.2024 | 366,92 | 377,08 | 344,23 | 353,05 | -3,83% | 887,00 |
| 19.11.2024 | 364,65 | 371,48 | 362,23 | 367,13 | 0,67% | 211,00 |
| 18.11.2024 | 370,63 | 372,30 | 364,15 | 364,67 | -0,76% | 554,00 |
| 15.11.2024 | 373,27 | 375,02 | 365,83 | 367,45 | -1,56% | 189,00 |
| 14.11.2024 | 381,65 | 386,60 | 373,20 | 373,27 | -2,20% | 37,00 |
| 13.11.2024 | 375,52 | 386,65 | 371,48 | 381,67 | 1,62% | 222,00 |
| 12.11.2024 | 374,02 | 377,58 | 371,17 | 375,60 | 0,43% | 134,00 |
| 11.11.2024 | 365,48 | 376,23 | 365,48 | 374,00 | 2,33% | 445,00 |
| 08.11.2024 | 359,17 | 366,98 | 357,40 | 365,48 | 1,76% | 146,00 |
| 07.11.2024 | 358,40 | 362,90 | 347,63 | 359,15 | 0,20% | 91,00 |