192,120$
-3,20%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 196,01 | 200,40 | 195,21 | 199,24 | 0,99% | 594.555,00 |
| 29.10.2025 | 203,99 | 204,27 | 196,02 | 197,28 | -3,09% | 1.302.362,00 |
| 28.10.2025 | 208,66 | 210,66 | 198,00 | 203,56 | 6,18% | 2.745.775,00 |
| 27.10.2025 | 194,00 | 194,47 | 190,28 | 191,72 | -0,15% | 1.339.873,00 |
| 24.10.2025 | 194,02 | 195,02 | 191,86 | 192,00 | -0,81% | 651.420,00 |
| 23.10.2025 | 194,82 | 195,32 | 192,32 | 193,56 | -0,69% | 737.059,00 |
| 22.10.2025 | 195,83 | 198,20 | 194,89 | 194,90 | -0,94% | 1.168.269,00 |
| 21.10.2025 | 193,00 | 197,86 | 191,59 | 196,75 | 1,86% | 612.344,00 |
| 20.10.2025 | 191,01 | 193,40 | 190,26 | 193,15 | 1,31% | 779.256,00 |
| 17.10.2025 | 187,29 | 191,22 | 187,29 | 190,65 | 1,22% | 608.941,00 |
| 16.10.2025 | 190,53 | 191,79 | 187,55 | 188,36 | -0,95% | 680.484,00 |
| 15.10.2025 | 194,64 | 195,04 | 189,77 | 190,16 | -1,99% | 715.238,00 |
| 14.10.2025 | 194,04 | 196,71 | 193,43 | 194,03 | -0,42% | 579.531,00 |
| 13.10.2025 | 196,61 | 197,35 | 193,59 | 194,85 | -0,36% | 516.693,00 |
| 10.10.2025 | 198,05 | 199,19 | 193,51 | 195,55 | -1,26% | 643.356,00 |
| 09.10.2025 | 201,00 | 201,00 | 196,55 | 198,05 | -1,47% | 757.142,00 |
| 08.10.2025 | 199,90 | 201,10 | 198,67 | 201,00 | 0,28% | 769.551,00 |
| 07.10.2025 | 202,03 | 203,63 | 197,68 | 200,44 | -0,26% | 854.436,00 |
| 06.10.2025 | 198,91 | 201,43 | 196,50 | 200,96 | -1,96% | 1.425.305,00 |
| 02.10.2025 | 203,75 | 205,64 | 202,62 | 204,97 | 0,41% | 1.072.626,00 |
| 01.10.2025 | 207,00 | 208,27 | 200,04 | 204,13 | -1,34% | 705.318,00 |
| 30.09.2025 | 206,29 | 208,28 | 205,94 | 206,91 | 0,54% | 576.726,00 |
| 29.09.2025 | 205,30 | 207,72 | 204,85 | 205,80 | 0,56% | 734.687,00 |
| 26.09.2025 | 204,18 | 205,48 | 203,02 | 204,65 | 0,51% | 579.221,00 |
| 25.09.2025 | 202,79 | 204,38 | 201,49 | 203,62 | 0,14% | 693.473,00 |
| 24.09.2025 | 201,82 | 205,96 | 201,82 | 203,34 | 1,11% | 681.020,00 |
| 23.09.2025 | 206,26 | 207,64 | 200,08 | 201,10 | 0,00% | 874.361,00 |
| 22.09.2025 | 197,15 | 201,37 | 194,22 | 201,09 | 1,61% | 700.889,00 |
| 19.09.2025 | 196,66 | 199,62 | 196,40 | 197,91 | 0,85% | 2.181.753,00 |
| 18.09.2025 | 196,86 | 199,15 | 195,58 | 196,24 | -0,15% | 745.868,00 |
| 17.09.2025 | 199,71 | 200,99 | 196,13 | 196,54 | -1,16% | 498.743,00 |
| 16.09.2025 | 199,31 | 199,95 | 196,39 | 198,84 | 0,42% | 624.435,00 |
| 15.09.2025 | 194,88 | 198,13 | 194,65 | 198,00 | 1,44% | 761.285,00 |
| 12.09.2025 | 197,03 | 197,62 | 195,19 | 195,19 | -0,69% | 519.195,00 |
| 11.09.2025 | 195,13 | 196,89 | 193,76 | 196,54 | 1,18% | 382.020,00 |
| 10.09.2025 | 196,00 | 198,76 | 193,31 | 194,24 | -1,18% | 366.565,00 |
| 09.09.2025 | 196,59 | 197,14 | 194,20 | 196,56 | -0,17% | 556.930,00 |
| 08.09.2025 | 193,35 | 197,40 | 192,66 | 196,90 | 1,97% | 812.722,00 |
| 05.09.2025 | 192,26 | 193,93 | 190,26 | 193,09 | 1,22% | 1.169.516,00 |
| 04.09.2025 | 190,65 | 191,26 | 188,80 | 190,77 | -0,29% | 645.148,00 |
| 03.09.2025 | 191,97 | 192,76 | 188,86 | 191,32 | 0,61% | 579.502,00 |
| 02.09.2025 | 190,01 | 192,37 | 188,53 | 190,16 | -1,54% | 915.205,00 |
| 29.08.2025 | 191,54 | 193,86 | 191,54 | 193,14 | 0,98% | 547.453,00 |
| 28.08.2025 | 191,99 | 192,18 | 189,88 | 191,26 | 0,31% | 503.207,00 |
| 27.08.2025 | 187,88 | 190,81 | 187,63 | 190,67 | 1,63% | 517.370,00 |
| 26.08.2025 | 187,35 | 189,90 | 186,88 | 187,62 | -0,05% | 969.897,00 |
| 25.08.2025 | 191,10 | 191,91 | 187,55 | 187,72 | -1,42% | 662.818,00 |
| 22.08.2025 | 189,17 | 191,68 | 188,18 | 190,42 | 1,07% | 668.143,00 |
| 21.08.2025 | 188,17 | 189,85 | 186,25 | 188,41 | -0,46% | 616.997,00 |
| 20.08.2025 | 188,72 | 190,00 | 186,98 | 189,29 | 0,69% | 776.076,00 |
| 19.08.2025 | 189,75 | 190,63 | 186,74 | 188,00 | -0,34% | 901.268,00 |
| 18.08.2025 | 189,60 | 190,48 | 187,09 | 188,64 | -0,15% | 880.091,00 |
| 15.08.2025 | 184,30 | 189,34 | 184,30 | 188,92 | 1,94% | 800.929,00 |
| 14.08.2025 | 187,74 | 188,00 | 184,39 | 185,32 | -1,49% | 1.156.209,00 |
| 13.08.2025 | 182,83 | 188,57 | 181,31 | 188,12 | 3,82% | 1.160.657,00 |
| 12.08.2025 | 180,92 | 182,45 | 178,68 | 181,20 | 0,26% | 983.702,00 |
| 11.08.2025 | 183,16 | 185,55 | 180,33 | 180,73 | -1,41% | 793.014,00 |
| 08.08.2025 | 186,68 | 187,79 | 182,49 | 183,32 | -0,92% | 718.759,00 |
| 07.08.2025 | 189,35 | 189,35 | 183,69 | 185,03 | -1,69% | 1.704.265,00 |
| 06.08.2025 | 189,67 | 190,74 | 185,51 | 188,21 | -0,37% | 1.083.268,00 |
| 05.08.2025 | 192,84 | 195,00 | 188,75 | 188,90 | -2,00% | 1.105.025,00 |
| 04.08.2025 | 190,00 | 192,91 | 188,00 | 192,76 | 2,07% | 1.354.502,00 |
| 01.08.2025 | 186,33 | 189,84 | 185,06 | 188,84 | 1,42% | 1.821.261,00 |
| 31.07.2025 | 186,57 | 190,10 | 183,10 | 186,20 | -0,25% | 2.356.912,00 |
| 30.07.2025 | 203,26 | 205,20 | 185,00 | 186,67 | -14,34% | 4.043.808,00 |
| 29.07.2025 | 217,96 | 220,53 | 215,03 | 217,92 | -0,17% | 1.541.928,00 |
| 28.07.2025 | 220,53 | 222,22 | 217,83 | 218,29 | -0,83% | 1.019.721,00 |
| 25.07.2025 | 222,50 | 223,30 | 219,32 | 220,11 | -0,86% | 788.670,00 |
| 24.07.2025 | 222,74 | 224,20 | 221,12 | 222,01 | -0,44% | 584.636,00 |
| 23.07.2025 | 223,37 | 223,86 | 221,00 | 223,00 | 0,05% | 623.046,00 |
| 22.07.2025 | 222,83 | 225,23 | 221,22 | 222,89 | 0,11% | 516.135,00 |
| 21.07.2025 | 219,00 | 222,92 | 217,20 | 222,64 | 3,32% | 577.836,00 |