218,070$
-0,32%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 218,67 | 220,71 | 216,79 | 218,07 | -0,32% | 514.925,00 |
| 15.07.2025 | 221,83 | 223,31 | 218,62 | 218,78 | -0,86% | 547.140,00 |
| 14.07.2025 | 215,83 | 221,42 | 213,28 | 220,68 | 2,40% | 730.990,00 |
| 11.07.2025 | 222,28 | 222,61 | 214,34 | 215,50 | -2,60% | 816.819,00 |
| 10.07.2025 | 232,07 | 232,07 | 221,26 | 221,26 | -4,31% | 864.879,00 |
| 09.07.2025 | 227,00 | 231,64 | 225,10 | 231,23 | 2,23% | 884.799,00 |
| 08.07.2025 | 223,92 | 226,43 | 222,61 | 226,19 | 1,44% | 710.229,00 |
| 07.07.2025 | 223,95 | 224,89 | 221,26 | 222,99 | -0,29% | 484.267,00 |
| 03.07.2025 | 219,55 | 225,22 | 218,69 | 223,63 | 1,93% | 304.434,00 |
| 02.07.2025 | 219,13 | 221,91 | 218,70 | 219,39 | -0,81% | 603.045,00 |
| 01.07.2025 | 221,52 | 222,98 | 218,29 | 221,18 | -0,03% | 866.535,00 |
| 30.06.2025 | 217,47 | 221,80 | 217,47 | 221,24 | 2,30% | 665.569,00 |
| 27.06.2025 | 218,00 | 219,00 | 215,83 | 216,27 | -1,19% | 519.565,00 |
| 26.06.2025 | 218,93 | 219,43 | 216,18 | 218,88 | -0,02% | 611.816,00 |
| 25.06.2025 | 218,36 | 222,32 | 218,00 | 218,93 | -0,29% | 449.929,00 |
| 24.06.2025 | 225,49 | 227,30 | 218,98 | 219,56 | -1,71% | 703.709,00 |
| 23.06.2025 | 217,46 | 224,34 | 215,88 | 223,37 | 2,45% | 561.494,00 |
| 20.06.2025 | 218,42 | 221,68 | 217,44 | 218,02 | -0,18% | 909.731,00 |
| 18.06.2025 | 219,00 | 220,84 | 217,74 | 218,42 | -0,37% | 539.052,00 |
| 17.06.2025 | 220,06 | 221,21 | 218,46 | 219,23 | -0,90% | 727.662,00 |
| 16.06.2025 | 218,58 | 223,31 | 218,26 | 221,22 | 1,05% | 946.742,00 |
| 13.06.2025 | 220,73 | 221,67 | 217,58 | 218,93 | -1,80% | 1.056.332,00 |
| 12.06.2025 | 224,01 | 226,15 | 221,47 | 222,95 | 0,13% | 626.759,00 |
| 11.06.2025 | 228,96 | 228,96 | 219,17 | 222,67 | -3,04% | 1.357.586,00 |
| 10.06.2025 | 227,06 | 229,72 | 225,91 | 229,65 | 0,81% | 649.048,00 |
| 09.06.2025 | 231,72 | 232,00 | 227,03 | 227,80 | -2,43% | 480.007,00 |
| 06.06.2025 | 231,37 | 233,78 | 229,85 | 233,47 | 1,02% | 429.107,00 |
| 05.06.2025 | 231,34 | 233,00 | 224,97 | 231,11 | 0,09% | 683.433,00 |
| 04.06.2025 | 229,69 | 232,50 | 229,69 | 230,91 | 0,45% | 559.451,00 |
| 03.06.2025 | 229,21 | 230,52 | 227,44 | 229,88 | 0,00% | 421.764,00 |
| 02.06.2025 | 227,45 | 230,11 | 226,43 | 229,89 | 0,44% | 474.315,00 |
| 30.05.2025 | 225,28 | 228,94 | 224,85 | 228,88 | 2,00% | 1.103.548,00 |
| 29.05.2025 | 223,83 | 225,88 | 219,91 | 224,39 | 0,20% | 594.891,00 |
| 28.05.2025 | 228,53 | 228,68 | 223,13 | 223,95 | -2,04% | 753.505,00 |
| 27.05.2025 | 227,00 | 230,40 | 226,53 | 228,62 | 0,33% | 830.379,00 |
| 23.05.2025 | 223,23 | 228,14 | 222,16 | 227,86 | 1,33% | 835.432,00 |
| 22.05.2025 | 220,33 | 226,00 | 220,33 | 224,86 | 1,77% | 729.169,00 |
| 21.05.2025 | 218,60 | 222,29 | 217,92 | 220,95 | 0,01% | 710.202,00 |
| 20.05.2025 | 223,71 | 223,71 | 219,20 | 220,92 | 0,92% | 904.095,00 |
| 19.05.2025 | 218,50 | 220,48 | 215,60 | 218,91 | 0,11% | 496.427,00 |
| 16.05.2025 | 216,31 | 218,68 | 215,64 | 218,68 | 1,19% | 494.421,00 |
| 15.05.2025 | 214,90 | 218,13 | 214,37 | 216,10 | 0,75% | 678.176,00 |
| 14.05.2025 | 217,86 | 219,00 | 212,83 | 214,49 | -1,55% | 580.168,00 |
| 13.05.2025 | 215,60 | 221,58 | 214,75 | 217,87 | 0,29% | 923.667,00 |
| 12.05.2025 | 219,16 | 220,76 | 213,95 | 217,23 | -0,50% | 1.132.657,00 |
| 09.05.2025 | 221,06 | 221,77 | 214,78 | 218,33 | -1,06% | 625.138,00 |
| 08.05.2025 | 220,10 | 222,63 | 217,86 | 220,67 | -0,09% | 724.028,00 |
| 07.05.2025 | 220,80 | 221,79 | 218,21 | 220,87 | 0,01% | 813.676,00 |
| 06.05.2025 | 218,00 | 221,92 | 216,58 | 220,84 | 0,31% | 734.831,00 |
| 05.05.2025 | 215,82 | 222,84 | 214,51 | 220,16 | 1,20% | 729.148,00 |
| 02.05.2025 | 217,05 | 219,26 | 215,33 | 217,55 | 1,64% | 611.697,00 |
| 01.05.2025 | 218,68 | 218,68 | 213,58 | 214,03 | -2,51% | 643.701,00 |
| 30.04.2025 | 214,90 | 219,67 | 212,57 | 219,55 | 1,97% | 898.255,00 |
| 29.04.2025 | 212,70 | 215,65 | 211,72 | 215,30 | 1,36% | 647.262,00 |
| 28.04.2025 | 207,81 | 212,80 | 206,43 | 212,41 | 2,84% | 1.001.432,00 |
| 25.04.2025 | 207,47 | 208,97 | 204,31 | 206,55 | -1,12% | 714.586,00 |
| 24.04.2025 | 203,19 | 210,31 | 200,74 | 208,88 | 2,11% | 1.249.006,00 |
| 23.04.2025 | 214,00 | 214,00 | 196,32 | 204,56 | -3,65% | 2.490.645,00 |
| 22.04.2025 | 210,57 | 212,74 | 207,53 | 212,31 | 2,39% | 1.458.411,00 |
| 21.04.2025 | 215,29 | 216,76 | 206,52 | 207,36 | -3,54% | 745.235,00 |
| 17.04.2025 | 216,24 | 217,37 | 213,85 | 214,96 | 0,01% | 824.955,00 |
| 16.04.2025 | 222,71 | 224,05 | 213,77 | 214,94 | -4,25% | 910.657,00 |
| 15.04.2025 | 222,78 | 226,11 | 221,60 | 224,47 | 1,99% | 809.632,00 |
| 14.04.2025 | 221,02 | 222,93 | 218,02 | 220,10 | 1,10% | 820.444,00 |
| 11.04.2025 | 215,88 | 219,50 | 211,32 | 217,71 | 1,84% | 933.524,00 |
| 10.04.2025 | 219,41 | 219,41 | 209,40 | 213,78 | -2,61% | 1.181.706,00 |
| 09.04.2025 | 207,46 | 220,42 | 205,44 | 219,50 | 5,42% | 1.536.097,00 |
| 08.04.2025 | 215,33 | 217,66 | 206,50 | 208,21 | -2,53% | 1.700.089,00 |
| 07.04.2025 | 203,20 | 219,21 | 200,05 | 213,61 | -0,91% | 1.711.457,00 |
| 04.04.2025 | 216,20 | 222,03 | 215,11 | 215,58 | -3,75% | 1.263.356,00 |
| 03.04.2025 | 223,00 | 231,65 | 222,75 | 223,99 | -1,76% | 1.395.176,00 |
| 02.04.2025 | 229,19 | 230,81 | 226,75 | 228,01 | -1,23% | 792.948,00 |
| 01.04.2025 | 228,51 | 231,06 | 226,51 | 230,84 | 1,28% | 632.645,00 |
| 31.03.2025 | 225,34 | 228,83 | 223,85 | 227,92 | -0,20% | 761.739,00 |
| 28.03.2025 | 232,87 | 234,36 | 227,44 | 228,37 | -1,27% | 941.554,00 |
| 27.03.2025 | 230,31 | 232,58 | 225,00 | 231,31 | 1,51% | 750.901,00 |
| 26.03.2025 | 230,99 | 232,66 | 227,13 | 227,87 | -1,18% | 527.010,00 |
| 25.03.2025 | 228,10 | 231,46 | 228,10 | 230,58 | 1,11% | 503.251,00 |
| 24.03.2025 | 229,50 | 230,49 | 226,32 | 228,05 | 0,04% | 634.330,00 |
| 21.03.2025 | 227,43 | 229,87 | 225,51 | 227,97 | -0,51% | 1.070.623,00 |
| 20.03.2025 | 229,46 | 230,73 | 226,87 | 229,14 | -0,51% | 928.354,00 |
| 19.03.2025 | 229,67 | 232,37 | 229,51 | 230,32 | 0,25% | 696.992,00 |
| 18.03.2025 | 230,24 | 231,34 | 226,78 | 229,75 | -0,21% | 797.450,00 |
| 17.03.2025 | 222,89 | 231,58 | 222,41 | 230,23 | 2,36% | 1.104.585,00 |
| 14.03.2025 | 221,71 | 224,93 | 219,26 | 224,93 | 4,67% | 1.241.821,00 |
| 13.03.2025 | 216,77 | 217,20 | 211,83 | 214,90 | -1,42% | 1.294.395,00 |
| 12.03.2025 | 223,97 | 225,94 | 216,57 | 217,99 | -2,02% | 1.249.137,00 |
| 11.03.2025 | 222,77 | 226,67 | 221,97 | 222,48 | -1,27% | 930.533,00 |
| 10.03.2025 | 226,11 | 229,94 | 223,48 | 225,35 | -2,11% | 2.432.111,00 |
| 07.03.2025 | 223,80 | 230,65 | 222,51 | 230,20 | 3,01% | 1.885.600,00 |
| 06.03.2025 | 220,00 | 224,94 | 218,65 | 223,48 | 0,85% | 1.382.128,00 |
| 05.03.2025 | 219,66 | 223,01 | 218,17 | 221,60 | 0,16% | 1.026.340,00 |
| 04.03.2025 | 218,08 | 222,90 | 216,00 | 221,25 | 0,11% | 1.229.170,00 |
| 03.03.2025 | 224,76 | 224,94 | 219,97 | 221,00 | 0,31% | 886.835,00 |
| 28.02.2025 | 216,96 | 220,42 | 214,64 | 220,31 | 1,68% | 1.073.643,00 |
| 27.02.2025 | 224,99 | 224,99 | 216,67 | 216,67 | -1,92% | 1.041.905,00 |
| 26.02.2025 | 223,14 | 223,77 | 220,07 | 220,92 | 1,05% | 799.618,00 |
| 25.02.2025 | 214,49 | 219,85 | 213,20 | 218,63 | 1,58% | 722.383,00 |
| 24.02.2025 | 218,28 | 218,47 | 213,59 | 215,23 | -0,72% | 794.525,00 |
| 21.02.2025 | 217,59 | 218,80 | 215,62 | 216,80 | -1,03% | 1.222.348,00 |