145,870$
2,12%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 142,85 | 146,01 | 140,18 | 145,87 | 2,12% | 1.161.794,00 |
| 31.03.2026 | 141,78 | 144,32 | 140,66 | 142,84 | 1,12% | 880.823,00 |
| 30.03.2026 | 140,92 | 143,40 | 139,79 | 141,26 | 1,74% | 888.122,00 |
| 27.03.2026 | 140,22 | 143,70 | 135,82 | 138,84 | -2,77% | 1.054.940,00 |
| 26.03.2026 | 141,24 | 144,62 | 140,50 | 142,79 | 0,27% | 802.327,00 |
| 25.03.2026 | 144,75 | 147,00 | 142,00 | 142,41 | -1,47% | 759.003,00 |
| 24.03.2026 | 150,25 | 150,37 | 143,80 | 144,53 | -4,44% | 1.343.235,00 |
| 23.03.2026 | 153,70 | 155,02 | 151,01 | 151,25 | -0,92% | 544.074,00 |
| 20.03.2026 | 153,37 | 154,15 | 150,41 | 152,66 | -1,20% | 1.316.401,00 |
| 19.03.2026 | 153,13 | 156,72 | 153,13 | 154,52 | 0,89% | 592.437,00 |
| 18.03.2026 | 152,21 | 154,76 | 152,20 | 153,16 | -0,51% | 561.666,00 |
| 17.03.2026 | 152,69 | 156,92 | 152,69 | 153,95 | 0,73% | 492.013,00 |
| 16.03.2026 | 153,02 | 154,96 | 151,72 | 152,83 | -0,53% | 561.983,00 |
| 13.03.2026 | 155,31 | 156,78 | 153,19 | 153,65 | -1,37% | 694.738,00 |
| 12.03.2026 | 156,14 | 157,86 | 154,46 | 155,78 | 1,13% | 1.312.564,00 |
| 11.03.2026 | 157,92 | 159,88 | 153,85 | 154,04 | -2,09% | 956.606,00 |
| 10.03.2026 | 160,95 | 161,60 | 155,40 | 157,33 | -2,18% | 719.738,00 |
| 09.03.2026 | 163,38 | 165,00 | 159,47 | 160,84 | -2,66% | 942.710,00 |
| 06.03.2026 | 164,26 | 166,31 | 162,46 | 165,23 | 0,46% | 993.680,00 |
| 05.03.2026 | 158,57 | 164,66 | 158,57 | 164,48 | 4,10% | 1.077.342,00 |
| 04.03.2026 | 159,10 | 162,00 | 157,42 | 158,00 | -1,05% | 1.176.117,00 |
| 03.03.2026 | 151,88 | 160,40 | 151,88 | 159,68 | 3,09% | 1.393.235,00 |
| 02.03.2026 | 154,10 | 155,43 | 151,31 | 154,89 | 1,85% | 1.448.147,00 |
| 27.02.2026 | 152,01 | 153,27 | 150,65 | 152,08 | -1,76% | 1.794.494,00 |
| 26.02.2026 | 153,79 | 157,26 | 152,00 | 154,80 | 1,40% | 1.481.085,00 |
| 25.02.2026 | 151,67 | 153,79 | 150,17 | 152,66 | 0,14% | 2.385.437,00 |
| 24.02.2026 | 154,38 | 157,74 | 152,27 | 152,44 | -4,15% | 1.479.716,00 |
| 20.02.2026 | 158,50 | 163,43 | 157,29 | 159,04 | -0,01% | 1.559.113,00 |
| 19.02.2026 | 165,32 | 165,32 | 158,84 | 159,05 | -2,93% | 2.356.127,00 |
| 18.02.2026 | 163,50 | 166,43 | 162,00 | 163,85 | -0,74% | 1.833.585,00 |
| 17.02.2026 | 170,09 | 170,93 | 163,92 | 165,07 | -3,74% | 2.104.758,00 |
| 13.02.2026 | 166,51 | 176,52 | 166,00 | 171,48 | 4,26% | 2.087.690,00 |
| 12.02.2026 | 165,00 | 178,31 | 161,00 | 164,47 | -6,80% | 4.137.456,00 |
| 11.02.2026 | 180,66 | 182,09 | 176,06 | 176,47 | -2,27% | 1.585.980,00 |
| 10.02.2026 | 182,23 | 185,42 | 180,31 | 180,57 | -0,39% | 1.242.247,00 |
| 09.02.2026 | 180,58 | 181,71 | 178,41 | 181,27 | 0,19% | 1.047.272,00 |
| 06.02.2026 | 178,21 | 180,99 | 175,76 | 180,92 | 2,59% | 1.105.128,00 |
| 05.02.2026 | 177,82 | 180,00 | 175,22 | 176,36 | -0,07% | 1.216.910,00 |
| 04.02.2026 | 171,64 | 177,73 | 170,49 | 176,49 | 1,39% | 1.710.823,00 |
| 03.02.2026 | 177,79 | 178,41 | 173,15 | 174,07 | -3,41% | 1.542.910,00 |
| 02.02.2026 | 178,22 | 181,57 | 178,12 | 180,21 | 0,39% | 1.245.242,00 |
| 30.01.2026 | 176,37 | 180,50 | 176,05 | 179,51 | 0,73% | 1.204.995,00 |
| 29.01.2026 | 177,83 | 179,20 | 173,56 | 178,21 | -1,02% | 1.536.788,00 |
| 28.01.2026 | 182,01 | 183,20 | 177,94 | 180,05 | -1,58% | 1.061.349,00 |
| 27.01.2026 | 186,18 | 186,59 | 180,26 | 182,94 | -0,96% | 768.105,00 |
| 26.01.2026 | 182,67 | 184,86 | 181,50 | 184,71 | 3,66% | 1.021.118,00 |
| 22.01.2026 | 175,48 | 178,57 | 175,02 | 178,18 | 2,24% | 955.579,00 |
| 21.01.2026 | 177,82 | 179,51 | 173,77 | 174,28 | -2,46% | 1.538.471,00 |
| 20.01.2026 | 182,76 | 185,50 | 178,21 | 178,68 | -3,70% | 1.484.195,00 |
| 16.01.2026 | 188,11 | 188,70 | 185,30 | 185,54 | -1,59% | 1.137.704,00 |
| 15.01.2026 | 188,55 | 193,96 | 186,32 | 188,54 | 0,20% | 1.257.099,00 |
| 14.01.2026 | 187,35 | 192,28 | 185,66 | 188,17 | 0,86% | 1.659.022,00 |
| 13.01.2026 | 188,53 | 189,08 | 182,50 | 186,57 | -1,81% | 1.363.835,00 |
| 12.01.2026 | 193,50 | 195,41 | 189,97 | 190,00 | -1,39% | 1.628.139,00 |
| 09.01.2026 | 191,17 | 194,04 | 188,34 | 192,67 | 1,00% | 1.655.589,00 |
| 08.01.2026 | 189,89 | 192,27 | 188,99 | 190,76 | 0,63% | 1.352.221,00 |
| 07.01.2026 | 186,46 | 190,67 | 183,88 | 189,56 | 1,91% | 1.286.620,00 |
| 06.01.2026 | 184,10 | 187,93 | 181,87 | 186,01 | 0,41% | 1.425.607,00 |
| 05.01.2026 | 180,62 | 187,50 | 179,12 | 185,25 | 2,33% | 1.393.409,00 |
| 02.01.2026 | 185,75 | 186,46 | 180,08 | 181,03 | -2,44% | 463.179,00 |
| 31.12.2025 | 187,31 | 187,61 | 184,45 | 185,56 | -1,01% | 686.073,00 |
| 30.12.2025 | 187,73 | 189,45 | 187,31 | 187,46 | -0,59% | 419.220,00 |
| 29.12.2025 | 189,29 | 190,25 | 188,22 | 188,58 | -0,56% | 336.259,00 |
| 26.12.2025 | 188,78 | 190,38 | 188,00 | 189,63 | 0,59% | 197.595,00 |
| 24.12.2025 | 189,37 | 189,37 | 187,96 | 188,52 | -0,49% | 302.009,00 |
| 23.12.2025 | 190,02 | 191,77 | 188,89 | 189,44 | -0,68% | 346.984,00 |
| 22.12.2025 | 188,96 | 191,53 | 188,95 | 190,73 | 0,84% | 417.332,00 |
| 19.12.2025 | 188,13 | 190,59 | 186,95 | 189,15 | 0,57% | 1.163.250,00 |
| 18.12.2025 | 187,79 | 188,99 | 185,19 | 188,07 | 0,46% | 658.412,00 |
| 17.12.2025 | 188,19 | 188,95 | 186,71 | 187,20 | -0,55% | 693.298,00 |
| 16.12.2025 | 186,15 | 189,10 | 186,03 | 188,24 | 0,55% | 611.581,00 |
| 15.12.2025 | 193,77 | 193,77 | 186,86 | 187,21 | -2,56% | 719.325,00 |
| 12.12.2025 | 199,39 | 199,90 | 191,29 | 192,12 | -3,20% | 1.102.274,00 |
| 11.12.2025 | 197,41 | 199,24 | 196,39 | 198,48 | 0,52% | 601.416,00 |
| 10.12.2025 | 194,50 | 197,93 | 193,74 | 197,45 | 1,68% | 914.172,00 |
| 09.12.2025 | 190,16 | 194,80 | 189,46 | 194,19 | 1,75% | 659.534,00 |
| 08.12.2025 | 192,56 | 194,24 | 188,05 | 190,85 | -1,14% | 1.256.993,00 |
| 05.12.2025 | 195,00 | 199,90 | 192,01 | 193,06 | -1,41% | 1.538.258,00 |
| 04.12.2025 | 192,05 | 199,71 | 192,05 | 195,83 | 2,39% | 6.191.683,00 |
| 03.12.2025 | 181,63 | 191,94 | 180,74 | 191,25 | 2,14% | 1.280.980,00 |
| 02.12.2025 | 187,19 | 190,05 | 186,74 | 187,25 | 0,08% | 467.801,00 |
| 01.12.2025 | 187,50 | 188,36 | 185,49 | 187,10 | 0,18% | 546.257,00 |
| 28.11.2025 | 186,76 | 187,77 | 184,02 | 186,77 | 1,32% | 467.691,00 |
| 26.11.2025 | 186,33 | 188,00 | 182,06 | 184,34 | -0,84% | 626.781,00 |
| 25.11.2025 | 183,83 | 187,70 | 183,83 | 185,90 | 1,23% | 568.964,00 |
| 24.11.2025 | 187,95 | 189,28 | 182,35 | 183,65 | -0,15% | 820.560,00 |
| 20.11.2025 | 186,65 | 187,64 | 182,74 | 183,92 | -0,93% | 438.399,00 |
| 19.11.2025 | 190,23 | 190,47 | 185,01 | 185,64 | -2,65% | 640.887,00 |
| 18.11.2025 | 192,48 | 193,90 | 189,22 | 190,70 | -0,70% | 535.935,00 |
| 17.11.2025 | 196,85 | 197,19 | 191,89 | 192,04 | -3,41% | 554.315,00 |
| 13.11.2025 | 200,35 | 202,24 | 198,30 | 198,81 | -1,67% | 425.765,00 |
| 12.11.2025 | 204,97 | 205,81 | 200,45 | 202,18 | -1,08% | 739.481,00 |
| 11.11.2025 | 200,83 | 206,43 | 200,83 | 204,39 | 1,06% | 624.958,00 |
| 10.11.2025 | 200,48 | 202,94 | 198,29 | 202,25 | 0,98% | 509.580,00 |
| 07.11.2025 | 197,29 | 202,60 | 196,43 | 200,29 | 1,88% | 923.000,00 |
| 06.11.2025 | 193,70 | 197,58 | 192,12 | 196,60 | 0,61% | 809.880,00 |
| 05.11.2025 | 190,56 | 196,03 | 190,30 | 195,41 | 1,90% | 634.281,00 |
| 04.11.2025 | 194,59 | 194,81 | 190,25 | 191,76 | -1,45% | 1.312.629,00 |
| 03.11.2025 | 195,65 | 196,47 | 193,30 | 194,59 | -0,43% | 816.382,00 |
| 31.10.2025 | 198,70 | 200,20 | 194,96 | 195,42 | -1,92% | 881.891,00 |