161,850€
-0,61%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 162,43 | 162,51 | 161,43 | 161,79 | -0,64% | - |
| 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 |
| 06.06.2025 | 172,31 | 176,24 | 170,14 | 175,19 | 1,70% | 278,00 |
| 05.06.2025 | 169,71 | 174,23 | 168,92 | 172,27 | 1,29% | 173,00 |
| 04.06.2025 | 171,79 | 173,06 | 169,53 | 170,07 | -1,97% | 51,00 |
| 03.06.2025 | 170,33 | 174,49 | 168,36 | 173,48 | 1,93% | 212,00 |
| 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 |