371,630$
0,84%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 373,07 | 377,22 | 370,02 | 371,63 | 0,84% | 372.048,00 |
| 29.01.2025 | 375,00 | 376,61 | 366,02 | 368,52 | -1,86% | 354.607,00 |
| 28.01.2025 | 365,19 | 375,86 | 357,80 | 375,50 | 4,46% | 498.182,00 |
| 27.01.2025 | 354,38 | 363,45 | 350,29 | 359,46 | -0,07% | 376.007,00 |
| 24.01.2025 | 361,33 | 366,48 | 357,54 | 359,72 | 0,22% | 367.150,00 |
| 23.01.2025 | 358,13 | 360,46 | 353,01 | 358,93 | 0,08% | 331.932,00 |
| 22.01.2025 | 364,18 | 364,18 | 354,07 | 358,63 | 0,86% | 513.803,00 |
| 21.01.2025 | 353,53 | 355,64 | 347,25 | 355,58 | 0,95% | 493.588,00 |
| 17.01.2025 | 361,83 | 363,00 | 351,91 | 352,22 | -0,93% | 534.579,00 |
| 16.01.2025 | 349,51 | 357,56 | 348,50 | 355,51 | 2,34% | 619.763,00 |
| 15.01.2025 | 347,37 | 349,28 | 339,99 | 347,38 | 1,72% | 417.665,00 |
| 14.01.2025 | 342,84 | 344,05 | 337,02 | 341,51 | 1,09% | 623.597,00 |
| 13.01.2025 | 343,09 | 345,00 | 331,64 | 337,83 | -1,73% | 541.404,00 |
| 10.01.2025 | 340,20 | 344,59 | 335,65 | 343,79 | -0,22% | 447.811,00 |
| 08.01.2025 | 343,74 | 344,82 | 336,80 | 344,55 | 0,19% | 337.580,00 |
| 07.01.2025 | 347,17 | 348,29 | 340,25 | 343,90 | -0,58% | 415.611,00 |
| 06.01.2025 | 348,00 | 348,24 | 337,60 | 345,92 | 1,90% | 395.510,00 |
| 03.01.2025 | 337,25 | 341,62 | 334,66 | 339,47 | 1,14% | 373.603,00 |
| 02.01.2025 | 335,61 | 348,02 | 335,24 | 335,66 | 0,75% | 757.778,00 |
| 31.12.2024 | 320,79 | 336,84 | 315,26 | 333,15 | 4,24% | 931.781,00 |
| 30.12.2024 | 315,97 | 321,00 | 311,00 | 319,60 | -0,38% | 275.824,00 |
| 27.12.2024 | 320,00 | 321,39 | 312,92 | 320,82 | -0,51% | 271.652,00 |
| 26.12.2024 | 320,51 | 322,81 | 317,11 | 322,46 | 0,58% | 229.603,00 |
| 24.12.2024 | 319,00 | 320,87 | 316,99 | 320,61 | 0,65% | 145.485,00 |
| 23.12.2024 | 319,00 | 319,15 | 313,60 | 318,55 | -0,19% | 308.201,00 |
| 20.12.2024 | 311,64 | 320,44 | 310,00 | 319,15 | 1,26% | 517.505,00 |
| 19.12.2024 | 308,69 | 317,00 | 305,88 | 315,18 | 3,31% | 678.638,00 |
| 18.12.2024 | 318,69 | 319,00 | 303,82 | 305,08 | -4,01% | 417.810,00 |
| 17.12.2024 | 317,53 | 320,20 | 313,34 | 317,82 | -0,42% | 337.669,00 |
| 16.12.2024 | 315,05 | 322,86 | 313,61 | 319,16 | 1,85% | 436.705,00 |
| 13.12.2024 | 323,29 | 326,50 | 313,02 | 313,36 | -2,54% | 385.808,00 |
| 12.12.2024 | 320,85 | 324,88 | 318,34 | 321,54 | -0,76% | 297.959,00 |
| 11.12.2024 | 316,90 | 324,61 | 314,41 | 324,00 | 3,80% | 529.324,00 |
| 10.12.2024 | 317,55 | 322,14 | 308,69 | 312,13 | -2,46% | 584.821,00 |
| 09.12.2024 | 324,55 | 327,80 | 316,54 | 320,00 | -1,00% | 416.017,00 |
| 06.12.2024 | 322,00 | 327,00 | 318,48 | 323,22 | -1,33% | 827.120,00 |
| 05.12.2024 | 327,40 | 333,32 | 327,40 | 327,57 | -0,65% | 191.011,00 |
| 04.12.2024 | 322,40 | 331,73 | 322,40 | 329,71 | 2,07% | 319.519,00 |
| 03.12.2024 | 316,58 | 324,98 | 315,30 | 323,02 | 1,23% | 384.744,00 |
| 02.12.2024 | 321,26 | 324,25 | 318,75 | 319,11 | -1,36% | 310.801,00 |
| 29.11.2024 | 318,78 | 323,51 | 316,94 | 323,51 | 1,48% | 206.704,00 |
| 27.11.2024 | 326,13 | 326,29 | 316,61 | 318,78 | -2,81% | 426.481,00 |
| 26.11.2024 | 325,50 | 328,01 | 322,55 | 328,01 | 1,12% | 237.881,00 |
| 25.11.2024 | 322,92 | 324,71 | 320,00 | 324,37 | 1,45% | 455.481,00 |
| 22.11.2024 | 329,15 | 329,97 | 318,90 | 319,73 | 0,89% | 358.000,00 |
| 20.11.2024 | 317,99 | 318,64 | 311,35 | 316,90 | 0,60% | 382.547,00 |
| 19.11.2024 | 302,68 | 315,56 | 300,46 | 315,00 | 3,03% | 477.184,00 |
| 18.11.2024 | 304,90 | 309,00 | 300,11 | 305,74 | 0,15% | 513.825,00 |
| 15.11.2024 | 300,00 | 306,94 | 291,52 | 305,27 | 1,32% | 683.507,00 |
| 14.11.2024 | 297,17 | 310,92 | 295,05 | 301,28 | 3,32% | 851.962,00 |
| 13.11.2024 | 304,00 | 318,16 | 291,20 | 291,61 | -3,04% | 1.523.627,00 |
| 12.11.2024 | 293,44 | 301,17 | 288,00 | 300,76 | 2,10% | 828.153,00 |
| 11.11.2024 | 302,41 | 303,35 | 293,14 | 294,56 | -0,13% | 693.630,00 |
| 08.11.2024 | 296,39 | 296,39 | 291,34 | 294,94 | -0,43% | 288.431,00 |
| 07.11.2024 | 296,39 | 301,19 | 293,21 | 296,20 | 0,59% | 337.125,00 |
| 06.11.2024 | 288,52 | 295,64 | 287,40 | 294,45 | 5,09% | 301.519,00 |
| 05.11.2024 | 275,22 | 281,60 | 273,36 | 280,19 | 2,31% | 326.040,00 |
| 04.11.2024 | 276,04 | 278,93 | 271,68 | 273,87 | -0,83% | 483.496,00 |
| 01.11.2024 | 276,54 | 281,13 | 273,37 | 276,16 | -0,09% | 267.823,00 |
| 31.10.2024 | 281,73 | 284,00 | 274,63 | 276,40 | -2,42% | 546.794,00 |
| 30.10.2024 | 284,13 | 285,11 | 278,54 | 283,25 | -0,92% | 297.675,00 |
| 29.10.2024 | 288,19 | 289,21 | 282,50 | 285,89 | -0,56% | 531.540,00 |
| 28.10.2024 | 293,55 | 295,41 | 287,41 | 287,50 | -0,88% | 322.009,00 |
| 25.10.2024 | 294,55 | 300,86 | 289,01 | 290,04 | -1,17% | 209.122,00 |
| 24.10.2024 | 293,88 | 296,75 | 289,68 | 293,46 | 1,56% | 163.429,00 |
| 23.10.2024 | 295,02 | 297,13 | 287,17 | 288,94 | -3,53% | 351.633,00 |
| 22.10.2024 | 299,00 | 304,60 | 297,76 | 299,50 | -0,19% | 228.181,00 |
| 21.10.2024 | 297,21 | 303,12 | 296,85 | 300,06 | 0,03% | 1.215.292,00 |
| 18.10.2024 | 299,77 | 308,63 | 298,39 | 299,98 | 1,46% | 440.299,00 |
| 17.10.2024 | 295,14 | 298,76 | 291,13 | 295,65 | 0,51% | 228.747,00 |
| 16.10.2024 | 292,68 | 299,50 | 291,83 | 294,16 | 0,38% | 282.742,00 |
| 15.10.2024 | 294,42 | 296,91 | 291,31 | 293,04 | -0,49% | 238.981,00 |
| 14.10.2024 | 297,36 | 298,44 | 292,86 | 294,47 | -0,28% | 235.846,00 |
| 11.10.2024 | 295,00 | 299,03 | 292,77 | 295,30 | 0,29% | 333.036,00 |
| 10.10.2024 | 286,70 | 294,87 | 285,72 | 294,46 | 2,07% | 363.429,00 |
| 09.10.2024 | 281,28 | 289,09 | 280,56 | 288,50 | 2,23% | 352.134,00 |
| 08.10.2024 | 277,15 | 284,40 | 277,15 | 282,22 | 2,21% | 339.979,00 |
| 07.10.2024 | 280,76 | 282,88 | 274,78 | 276,12 | -1,51% | 245.472,00 |
| 04.10.2024 | 282,90 | 283,16 | 277,98 | 280,34 | 0,46% | 286.140,00 |
| 03.10.2024 | 274,00 | 279,25 | 269,00 | 279,05 | 1,71% | 419.126,00 |
| 02.10.2024 | 278,35 | 281,98 | 273,97 | 274,36 | -1,92% | 501.626,00 |
| 01.10.2024 | 294,55 | 294,89 | 272,19 | 279,72 | -4,04% | 866.823,00 |
| 30.09.2024 | 282,88 | 291,76 | 282,34 | 291,49 | 3,04% | 625.954,00 |
| 27.09.2024 | 287,24 | 287,64 | 280,64 | 282,89 | -1,56% | 343.245,00 |
| 26.09.2024 | 287,00 | 288,42 | 281,28 | 287,38 | 1,28% | 334.777,00 |
| 25.09.2024 | 284,14 | 285,53 | 282,36 | 283,73 | -0,27% | 181.954,00 |
| 24.09.2024 | 286,00 | 286,86 | 278,52 | 284,51 | 0,11% | 845.116,00 |
| 23.09.2024 | 281,00 | 287,51 | 281,00 | 284,19 | 1,28% | 365.450,00 |
| 20.09.2024 | 273,38 | 281,31 | 272,79 | 280,60 | 3,47% | 386.756,00 |
| 19.09.2024 | 273,52 | 275,44 | 270,32 | 271,20 | 1,15% | 380.356,00 |
| 18.09.2024 | 272,57 | 273,21 | 267,18 | 268,11 | -1,76% | 370.028,00 |
| 17.09.2024 | 273,50 | 275,96 | 271,43 | 272,92 | -0,18% | 215.741,00 |
| 16.09.2024 | 271,53 | 273,99 | 266,64 | 273,40 | 0,69% | 660.410,00 |
| 13.09.2024 | 273,00 | 276,84 | 271,40 | 271,53 | -0,45% | 258.334,00 |
| 12.09.2024 | 269,20 | 274,09 | 267,92 | 272,75 | 2,65% | 457.309,00 |
| 11.09.2024 | 259,08 | 267,78 | 259,08 | 265,72 | 1,82% | 354.935,00 |
| 10.09.2024 | 262,52 | 262,52 | 254,43 | 260,96 | 0,45% | 362.624,00 |
| 09.09.2024 | 267,79 | 268,11 | 257,24 | 259,80 | -1,93% | 579.138,00 |
| 06.09.2024 | 268,81 | 269,53 | 261,32 | 264,90 | -1,71% | 543.740,00 |
| 05.09.2024 | 275,11 | 276,92 | 267,00 | 269,50 | -2,69% | 700.282,00 |