325,900€
3,46%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 317,80 | 326,50 | 311,98 | 326,15 | 3,54% | 105,00 |
| 18.09.2026 | 326,13 | 328,42 | 310,73 | 315,00 | -4,09% | 103,00 |
| 17.09.2026 | 330,60 | 333,50 | 314,17 | 328,45 | 0,35% | 76,00 |
| 16.09.2026 | 325,27 | 331,80 | 318,13 | 327,30 | 0,24% | 246,00 |
| 15.09.2026 | 321,85 | 329,58 | 318,10 | 326,52 | 0,03% | 318,00 |
| 14.09.2026 | 288,63 | 327,52 | 288,50 | 326,42 | 14,77% | 339,00 |
| 11.09.2026 | 292,40 | 295,50 | 281,88 | 284,42 | -2,13% | 59,00 |
| 10.09.2026 | 288,52 | 296,30 | 283,30 | 290,63 | 1,16% | 6,00 |
| 09.09.2026 | 289,05 | 292,48 | 285,63 | 287,30 | -0,31% | 30,00 |
| 08.09.2026 | 286,60 | 291,83 | 280,35 | 288,20 | 0,80% | 82,00 |
| 07.09.2026 | 287,02 | 289,77 | 285,00 | 285,90 | 0,04% | 168,00 |
| 04.09.2026 | 284,27 | 291,60 | 282,17 | 285,77 | 0,33% | 55,00 |
| 03.09.2026 | 284,13 | 287,58 | 276,73 | 284,83 | 0,52% | 474,00 |
| 02.09.2026 | 308,67 | 311,75 | 277,42 | 283,35 | -8,77% | 620,00 |
| 01.09.2026 | 329,58 | 331,02 | 308,35 | 310,60 | -5,49% | 405,00 |
| 31.08.2026 | 319,15 | 330,42 | 317,45 | 328,65 | 2,42% | 577,00 |
| 28.08.2026 | 328,23 | 334,77 | 306,27 | 320,88 | -3,09% | 847,00 |
| 27.08.2026 | 306,90 | 332,42 | 300,60 | 331,10 | 13,55% | 90,00 |
| 26.08.2026 | 290,80 | 293,70 | 279,98 | 291,60 | -0,11% | 63,00 |
| 25.08.2026 | 301,13 | 304,10 | 287,60 | 291,92 | -3,07% | 220,00 |
| 24.08.2026 | 306,30 | 308,05 | 297,60 | 301,17 | -1,79% | 81,00 |
| 21.08.2026 | 300,30 | 308,63 | 293,83 | 306,67 | 2,37% | 111,00 |
| 20.08.2026 | 309,25 | 309,25 | 297,80 | 299,58 | -2,39% | 77,00 |
| 19.08.2026 | 323,63 | 324,23 | 301,58 | 306,92 | -4,73% | 303,00 |
| 18.08.2026 | 325,70 | 326,38 | 317,90 | 322,15 | -0,57% | 570,00 |
| 17.08.2026 | 333,83 | 333,83 | 321,38 | 324,00 | -1,83% | 284,00 |
| 14.08.2026 | 342,85 | 344,98 | 329,38 | 330,02 | -3,42% | 107,00 |
| 13.08.2026 | 337,00 | 345,67 | 335,52 | 341,70 | 1,20% | 55,00 |
| 12.08.2026 | 332,52 | 337,88 | 325,90 | 337,65 | 1,67% | 3.217,00 |
| 11.08.2026 | 334,67 | 335,63 | 325,90 | 332,10 | 0,20% | 121,00 |
| 10.08.2026 | 315,67 | 332,55 | 313,90 | 331,42 | 5,21% | 200,00 |
| 07.08.2026 | 317,13 | 322,58 | 311,13 | 315,02 | 2,03% | 110,00 |
| 06.08.2026 | 315,90 | 318,35 | 301,17 | 308,75 | -1,84% | 328,00 |
| 05.08.2026 | 320,75 | 331,45 | 313,98 | 314,55 | -0,95% | 491,00 |
| 04.08.2026 | 302,83 | 318,30 | 302,25 | 317,58 | 5,57% | 240,00 |
| 03.08.2026 | 290,50 | 301,77 | 286,55 | 300,83 | 4,60% | 167,00 |
| 31.07.2026 | 282,77 | 289,65 | 278,90 | 287,60 | 1,74% | 60,00 |
| 30.07.2026 | 280,92 | 283,00 | 271,98 | 282,67 | 3,29% | 2.220,00 |
| 29.07.2026 | 279,83 | 283,77 | 272,25 | 273,67 | -2,28% | 91,00 |
| 28.07.2026 | 278,10 | 283,63 | 271,35 | 280,05 | 0,04% | 180,00 |
| 27.07.2026 | 286,23 | 291,38 | 279,08 | 279,92 | -1,24% | 114,00 |
| 24.07.2026 | 284,77 | 290,92 | 283,15 | 283,45 | -0,90% | 27,00 |
| 23.07.2026 | 293,55 | 298,00 | 283,45 | 286,02 | -2,25% | 1.209,00 |
| 22.07.2026 | 299,27 | 304,17 | 288,05 | 292,60 | -2,60% | 48,00 |
| 21.07.2026 | 306,80 | 311,13 | 293,02 | 300,40 | -1,73% | 117,00 |
| 20.07.2026 | 314,20 | 320,88 | 305,40 | 305,70 | -2,51% | 4.378,00 |
| 17.07.2026 | 307,23 | 322,30 | 302,48 | 313,58 | 1,46% | 178,00 |
| 16.07.2026 | 309,15 | 315,88 | 303,70 | 309,05 | -0,30% | 39,00 |
| 15.07.2026 | 309,30 | 317,35 | 308,65 | 309,98 | 0,16% | 236,00 |
| 14.07.2026 | 289,60 | 309,52 | 283,45 | 309,48 | 6,95% | 19,00 |
| 13.07.2026 | 285,50 | 289,80 | 276,88 | 289,38 | 1,58% | 41,00 |
| 10.07.2026 | 295,35 | 298,23 | 283,20 | 284,88 | -2,76% | 63,00 |
| 09.07.2026 | 280,60 | 295,30 | 273,40 | 292,95 | 4,77% | 203,00 |
| 08.07.2026 | 295,23 | 295,23 | 276,90 | 279,60 | -6,04% | 802,00 |
| 07.07.2026 | 314,63 | 319,70 | 297,30 | 297,58 | -3,67% | 269,00 |
| 06.07.2026 | 300,50 | 321,83 | 294,05 | 308,90 | 2,04% | 87,00 |
| 03.07.2026 | 302,80 | 308,55 | 297,45 | 302,73 | -0,66% | 229,00 |
| 02.07.2026 | 309,00 | 311,90 | 302,60 | 304,73 | -1,54% | 558,00 |
| 01.07.2026 | 299,02 | 314,55 | 297,80 | 309,50 | 3,55% | 196,00 |
| 30.06.2026 | 291,35 | 299,90 | 284,40 | 298,88 | 2,74% | 393,00 |
| 29.06.2026 | 269,23 | 291,23 | 266,83 | 290,90 | 9,52% | 559,00 |
| 26.06.2026 | 256,23 | 265,67 | 254,50 | 265,63 | 2,82% | 271,00 |
| 25.06.2026 | 249,15 | 259,70 | 248,58 | 258,35 | 2,90% | 61,00 |
| 24.06.2026 | 255,60 | 257,05 | 250,65 | 251,08 | -1,33% | 219,00 |
| 23.06.2026 | 251,73 | 256,50 | 247,00 | 254,45 | 1,52% | 64,00 |
| 22.06.2026 | 249,30 | 258,55 | 248,27 | 250,65 | 0,62% | 98,00 |
| 19.06.2026 | 250,08 | 251,52 | 246,75 | 249,10 | -0,09% | 80,00 |
| 18.06.2026 | 244,08 | 250,60 | 240,77 | 249,33 | 1,99% | 208,00 |
| 17.06.2026 | 241,70 | 245,98 | 238,58 | 244,45 | 1,39% | 14,00 |
| 16.06.2026 | 244,48 | 245,90 | 237,23 | 241,10 | -1,75% | 7,00 |
| 15.06.2026 | 245,27 | 246,88 | 236,10 | 245,40 | 1,77% | 1.347,00 |
| 12.06.2026 | 239,33 | 243,58 | 234,93 | 241,13 | 0,41% | 172,00 |
| 11.06.2026 | 226,73 | 240,60 | 224,05 | 240,15 | 5,41% | 32,00 |
| 10.06.2026 | 223,93 | 230,65 | 219,02 | 227,83 | 1,70% | 670,00 |
| 09.06.2026 | 230,88 | 231,18 | 217,88 | 224,02 | -3,30% | 510,00 |
| 08.06.2026 | 234,83 | 237,83 | 229,30 | 231,68 | -1,70% | 146,00 |
| 05.06.2026 | 238,88 | 241,70 | 234,02 | 235,68 | -2,27% | 165,00 |
| 04.06.2026 | 237,02 | 241,70 | 229,45 | 241,15 | -0,21% | 450,00 |
| 03.06.2026 | 250,00 | 253,63 | 238,10 | 241,65 | -5,14% | 1.820,00 |
| 02.06.2026 | 257,27 | 257,95 | 244,90 | 254,75 | -1,39% | 1.533,00 |
| 01.06.2026 | 244,85 | 260,40 | 242,63 | 258,35 | 7,58% | 2.611,00 |
| 29.05.2026 | 222,45 | 240,18 | 219,50 | 240,15 | 8,44% | 263,00 |
| 28.05.2026 | 215,05 | 222,33 | 213,55 | 221,45 | 3,78% | 349,00 |
| 27.05.2026 | 216,02 | 216,88 | 209,08 | 213,38 | -3,37% | 468,00 |
| 26.05.2026 | 225,20 | 226,35 | 215,83 | 220,83 | -3,73% | 1.210,00 |
| 25.05.2026 | 224,23 | 232,95 | 224,23 | 229,38 | 2,11% | 120,00 |
| 22.05.2026 | 217,05 | 225,27 | 215,20 | 224,63 | 3,18% | 1.564,00 |
| 21.05.2026 | 211,25 | 217,75 | 207,23 | 217,70 | 2,58% | 945,00 |
| 20.05.2026 | 205,90 | 215,02 | 201,98 | 212,23 | 2,47% | 1.884,00 |
| 19.05.2026 | 212,27 | 214,73 | 207,05 | 207,10 | -2,52% | 117,00 |
| 18.05.2026 | 208,85 | 213,48 | 203,52 | 212,45 | 1,54% | 468,00 |
| 15.05.2026 | 203,38 | 211,35 | 198,28 | 209,23 | 2,14% | 2.710,00 |
| 14.05.2026 | 193,47 | 204,90 | 192,65 | 204,85 | 5,17% | 134,00 |
| 13.05.2026 | 183,20 | 195,35 | 180,46 | 194,78 | 6,04% | 563,00 |
| 12.05.2026 | 181,93 | 184,16 | 179,00 | 183,69 | 1,53% | 1.489,00 |
| 11.05.2026 | 175,52 | 181,93 | 173,41 | 180,92 | 3,37% | 270,00 |
| 08.05.2026 | 166,92 | 175,29 | 164,23 | 175,03 | 5,17% | 221,00 |
| 07.05.2026 | 159,23 | 168,93 | 158,89 | 166,43 | 6,45% | 602,00 |
| 06.05.2026 | 156,12 | 157,36 | 152,52 | 156,34 | -0,62% | 130,00 |
| 05.05.2026 | 158,48 | 159,83 | 154,38 | 157,31 | -0,37% | 868,00 |