169,410€
2,34%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |