299,900€
4,28%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 290,50 | 300,85 | 286,55 | 300,23 | 4,39% | 165,00 |
| 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 |
| 04.05.2026 | 154,71 | 159,91 | 153,63 | 157,90 | 3,14% | 3.687,00 |
| 30.04.2026 | 153,68 | 154,71 | 148,07 | 153,09 | -1,64% | 263,00 |
| 29.04.2026 | 154,90 | 156,10 | 152,23 | 155,65 | 0,34% | 260,00 |
| 28.04.2026 | 156,09 | 158,94 | 155,07 | 155,12 | -0,58% | 110,00 |
| 27.04.2026 | 152,39 | 156,84 | 150,29 | 156,02 | 2,43% | 143,00 |
| 24.04.2026 | 148,01 | 152,67 | 148,01 | 152,32 | 2,70% | 251,00 |
| 23.04.2026 | 150,78 | 152,59 | 145,34 | 148,31 | -4,21% | 986,00 |
| 22.04.2026 | 150,32 | 154,88 | 149,52 | 154,83 | 3,34% | 3.365,00 |
| 21.04.2026 | 144,72 | 150,96 | 144,22 | 149,82 | 4,33% | 438,00 |
| 20.04.2026 | 142,35 | 144,71 | 140,56 | 143,60 | 0,59% | 35,00 |
| 17.04.2026 | 141,96 | 144,14 | 141,27 | 142,76 | 0,65% | 169,00 |
| 16.04.2026 | 140,13 | 144,47 | 139,45 | 141,84 | 1,80% | 22,00 |
| 15.04.2026 | 135,76 | 140,01 | 135,76 | 139,33 | 2,03% | 184,00 |
| 14.04.2026 | 138,88 | 140,16 | 134,70 | 136,56 | -0,81% | 1.592,00 |
| 13.04.2026 | 132,42 | 138,11 | 132,37 | 137,67 | 3,82% | 192,00 |
| 10.04.2026 | 143,06 | 147,56 | 129,09 | 132,61 | -5,72% | 873,00 |
| 09.04.2026 | 149,42 | 149,45 | 140,35 | 140,66 | -5,23% | 38,00 |
| 08.04.2026 | 149,28 | 152,79 | 146,97 | 148,42 | 0,85% | 344,00 |
| 07.04.2026 | 139,79 | 147,44 | 138,62 | 147,17 | 4,41% | 517,00 |
| 02.04.2026 | 137,25 | 141,15 | 136,78 | 140,95 | 1,73% | 141,00 |
| 01.04.2026 | 140,19 | 140,91 | 135,54 | 138,55 | -0,30% | 297,00 |
| 31.03.2026 | 135,01 | 139,38 | 134,90 | 138,96 | 3,41% | 315,00 |
| 30.03.2026 | 128,91 | 138,94 | 128,06 | 134,38 | 5,34% | 1.957,00 |
| 27.03.2026 | 136,01 | 136,10 | 124,53 | 127,57 | -6,01% | 214,00 |
| 26.03.2026 | 132,26 | 138,08 | 131,05 | 135,73 | 2,50% | 21,00 |
| 25.03.2026 | 136,69 | 138,27 | 132,15 | 132,42 | -2,28% | 43,00 |
| 24.03.2026 | 141,81 | 142,15 | 134,82 | 135,51 | -4,06% | 586,00 |
| 23.03.2026 | 140,00 | 145,44 | 139,41 | 141,25 | 0,20% | 622,00 |
| 20.03.2026 | 147,11 | 147,21 | 140,08 | 140,97 | -3,89% | 161,00 |
| 19.03.2026 | 146,82 | 149,49 | 145,88 | 146,68 | -0,41% | 278,00 |
| 18.03.2026 | 147,15 | 149,22 | 144,90 | 147,28 | 0,45% | 100,00 |
| 17.03.2026 | 145,47 | 149,12 | 145,00 | 146,62 | 0,95% | 237,00 |
| 16.03.2026 | 146,08 | 147,23 | 144,57 | 145,24 | -0,10% | 200,00 |
| 13.03.2026 | 146,04 | 148,91 | 145,00 | 145,39 | -0,24% | 15,00 |
| 12.03.2026 | 142,35 | 146,42 | 141,50 | 145,74 | 1,89% | 1.786,00 |