345,250€
0,58%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2026 | 345,25 | 345,25 | 345,25 | 345,25 | 0,00% | - |
| 10.02.2026 | 343,25 | 348,10 | 339,35 | 345,25 | 0,58% | 1.441,00 |
| 09.02.2026 | 330,85 | 344,55 | 324,00 | 343,25 | 3,58% | 24,00 |
| 06.02.2026 | 322,60 | 332,00 | 317,80 | 331,40 | 2,28% | 75,00 |
| 05.02.2026 | 345,25 | 347,95 | 322,75 | 324,00 | -6,05% | 7,00 |
| 04.02.2026 | 344,05 | 346,40 | 331,75 | 344,85 | 0,23% | 62,00 |
| 03.02.2026 | 363,25 | 363,85 | 339,20 | 344,05 | -5,08% | 219,00 |
| 02.02.2026 | 359,70 | 366,40 | 355,95 | 362,45 | -0,29% | 146,00 |
| 30.01.2026 | 358,30 | 364,55 | 354,70 | 363,50 | 1,34% | 110,00 |
| 29.01.2026 | 372,85 | 374,15 | 351,55 | 358,70 | -3,80% | 105,00 |
| 28.01.2026 | 373,15 | 378,50 | 372,25 | 372,85 | 0,81% | 124,00 |
| 27.01.2026 | 377,45 | 383,90 | 368,75 | 369,85 | -1,58% | 4,00 |
| 26.01.2026 | 369,75 | 378,50 | 367,65 | 375,80 | 1,50% | 89,00 |
| 23.01.2026 | 377,30 | 382,05 | 370,15 | 370,25 | -1,71% | 78,00 |
| 22.01.2026 | 377,30 | 379,70 | 374,30 | 376,70 | -0,01% | 3.464,00 |
| 21.01.2026 | 381,90 | 382,75 | 371,60 | 376,75 | -1,13% | 82,00 |
| 20.01.2026 | 373,50 | 388,35 | 368,45 | 381,05 | 1,26% | 2.119,00 |
| 19.01.2026 | 385,40 | 385,40 | 375,60 | 376,30 | -3,80% | 1.629,00 |
| 16.01.2026 | 394,60 | 394,75 | 386,10 | 391,15 | 0,06% | 66,00 |
| 15.01.2026 | 396,75 | 403,45 | 388,75 | 390,90 | -1,41% | 79,00 |
| 14.01.2026 | 395,00 | 398,90 | 385,70 | 396,50 | 0,20% | 157,00 |
| 13.01.2026 | 391,85 | 400,20 | 389,30 | 395,70 | 1,02% | 97,00 |
| 12.01.2026 | 387,35 | 392,85 | 385,15 | 391,70 | -0,22% | 602,00 |
| 09.01.2026 | 395,70 | 398,45 | 389,35 | 392,55 | -0,68% | 212,00 |
| 08.01.2026 | 400,35 | 400,80 | 391,90 | 395,25 | -1,35% | 14,00 |
| 07.01.2026 | 384,60 | 404,30 | 384,10 | 400,65 | 4,09% | 139,00 |
| 06.01.2026 | 376,10 | 385,25 | 375,30 | 384,90 | 2,12% | 88,00 |
| 05.01.2026 | 372,55 | 384,50 | 372,40 | 376,90 | 1,44% | 51,00 |
| 02.01.2026 | 380,35 | 383,75 | 367,55 | 371,55 | -3,18% | 266,00 |
| 30.12.2025 | 383,35 | 383,75 | 380,60 | 383,75 | 0,14% | 56,00 |
| 29.12.2025 | 386,35 | 388,30 | 382,45 | 383,20 | -0,49% | 141,00 |
| 23.12.2025 | 388,25 | 390,30 | 383,85 | 385,10 | -1,00% | 13,00 |
| 22.12.2025 | 385,60 | 390,40 | 383,45 | 389,00 | 0,84% | 838,00 |
| 19.12.2025 | 382,65 | 392,60 | 382,65 | 385,75 | 0,81% | 18,00 |
| 18.12.2025 | 377,05 | 384,00 | 376,90 | 382,65 | 1,44% | 58,00 |
| 17.12.2025 | 385,55 | 387,05 | 377,15 | 377,20 | -1,82% | 294,00 |
| 16.12.2025 | 380,75 | 386,10 | 376,65 | 384,20 | 0,62% | 39,00 |
| 15.12.2025 | 394,65 | 395,25 | 381,70 | 381,85 | -3,16% | 86,00 |
| 12.12.2025 | 391,40 | 397,70 | 388,65 | 394,30 | 0,68% | 371,00 |
| 11.12.2025 | 395,80 | 396,50 | 388,55 | 391,65 | -1,53% | 142,00 |
| 10.12.2025 | 403,50 | 404,85 | 396,95 | 397,75 | -1,55% | 202,00 |
| 09.12.2025 | 404,35 | 406,85 | 402,20 | 404,00 | -0,15% | 315,00 |
| 08.12.2025 | 410,95 | 412,90 | 401,70 | 404,60 | -1,61% | 42,00 |
| 05.12.2025 | 404,70 | 411,95 | 403,90 | 411,20 | 1,63% | 198,00 |
| 04.12.2025 | 400,10 | 405,15 | 397,70 | 404,60 | 1,31% | 32,00 |
| 03.12.2025 | 393,25 | 400,30 | 387,50 | 399,35 | -7,14% | 21,00 |