366,300€
-4,12%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 382,35 | 389,10 | 365,05 | 366,50 | -4,07% | 136,00 |
| 20.02.2025 | 393,60 | 393,70 | 369,90 | 382,05 | -2,61% | 504,00 |
| 19.02.2025 | 389,20 | 398,30 | 383,20 | 392,30 | 0,04% | 334,00 |
| 18.02.2025 | 400,10 | 404,10 | 388,65 | 392,15 | -1,49% | 217,00 |
| 17.02.2025 | 395,50 | 400,00 | 394,85 | 398,10 | 1,25% | 329,00 |
| 14.02.2025 | 396,05 | 405,50 | 384,00 | 393,20 | -0,62% | 1.187,00 |
| 13.02.2025 | 372,90 | 399,85 | 370,10 | 395,65 | 8,07% | 2.300,00 |
| 12.02.2025 | 368,65 | 374,50 | 356,00 | 366,10 | -0,64% | 344,00 |
| 11.02.2025 | 377,00 | 379,70 | 366,90 | 368,45 | -2,73% | 229,00 |
| 10.02.2025 | 374,50 | 382,20 | 373,45 | 378,80 | 1,87% | 436,00 |
| 07.02.2025 | 368,85 | 386,30 | 367,65 | 371,85 | 1,06% | 255,00 |
| 06.02.2025 | 366,80 | 375,00 | 364,90 | 367,95 | 0,42% | 641,00 |
| 05.02.2025 | 359,60 | 367,30 | 355,10 | 366,40 | 1,19% | 25,00 |
| 04.02.2025 | 361,90 | 368,00 | 356,80 | 362,10 | 0,21% | 547,00 |
| 03.02.2025 | 353,65 | 361,85 | 351,90 | 361,35 | 1,02% | 371,00 |
| 31.01.2025 | 360,10 | 364,30 | 355,75 | 357,70 | 0,07% | 88,00 |
| 30.01.2025 | 355,55 | 361,60 | 353,50 | 357,45 | 0,93% | 340,00 |
| 29.01.2025 | 361,00 | 365,30 | 351,70 | 354,15 | -1,67% | 169,00 |
| 28.01.2025 | 344,80 | 360,35 | 340,30 | 360,15 | 5,18% | 323,00 |
| 27.01.2025 | 335,80 | 346,40 | 322,65 | 342,40 | -0,09% | 155,00 |
| 24.01.2025 | 342,60 | 348,90 | 337,40 | 342,70 | -0,58% | 184,00 |
| 23.01.2025 | 343,70 | 346,80 | 339,35 | 344,70 | 0,12% | 80,00 |
| 22.01.2025 | 343,80 | 348,00 | 339,70 | 344,30 | 1,00% | 94,00 |
| 21.01.2025 | 348,50 | 351,00 | 334,55 | 340,90 | -1,29% | 271,00 |
| 20.01.2025 | 345,00 | 350,40 | 342,55 | 345,35 | 0,71% | 113,00 |
| 17.01.2025 | 346,25 | 353,05 | 340,90 | 342,90 | -0,59% | 211,00 |
| 16.01.2025 | 338,45 | 346,60 | 336,70 | 344,95 | 2,21% | 174,00 |
| 15.01.2025 | 332,20 | 338,40 | 330,85 | 337,50 | 1,86% | 323,00 |
| 14.01.2025 | 331,10 | 336,40 | 327,65 | 331,35 | 0,11% | 226,00 |
| 13.01.2025 | 336,85 | 337,70 | 324,80 | 331,00 | -1,40% | 221,00 |
| 10.01.2025 | 342,50 | 351,40 | 327,80 | 335,70 | -3,67% | 644,00 |
| 09.01.2025 | 333,75 | 350,00 | 330,50 | 348,50 | 4,40% | 216,00 |
| 08.01.2025 | 333,00 | 339,70 | 326,80 | 333,80 | 0,36% | 196,00 |
| 07.01.2025 | 334,20 | 336,30 | 328,85 | 332,60 | -0,14% | 106,00 |
| 06.01.2025 | 329,65 | 334,30 | 326,30 | 333,05 | 1,17% | 278,00 |
| 03.01.2025 | 330,30 | 332,90 | 326,15 | 329,20 | 0,60% | 366,00 |
| 02.01.2025 | 322,70 | 337,65 | 319,50 | 327,25 | 7,67% | 937,00 |
| 30.12.2024 | 307,85 | 310,10 | 301,70 | 303,95 | -1,19% | 123,00 |
| 27.12.2024 | 311,70 | 311,70 | 300,55 | 307,60 | 0,51% | 56,00 |
| 23.12.2024 | 308,05 | 313,20 | 303,10 | 306,05 | 0,11% | 179,00 |
| 20.12.2024 | 302,75 | 307,05 | 293,00 | 305,70 | 0,56% | 345,00 |
| 19.12.2024 | 293,65 | 305,80 | 290,70 | 304,00 | 3,21% | 143,00 |
| 18.12.2024 | 302,75 | 304,90 | 293,80 | 294,55 | -2,76% | 107,00 |
| 17.12.2024 | 303,70 | 304,15 | 298,75 | 302,90 | -0,26% | 176,00 |
| 16.12.2024 | 297,95 | 307,00 | 297,10 | 303,70 | 1,64% | 49,00 |
| 13.12.2024 | 306,30 | 311,10 | 298,40 | 298,80 | -2,78% | 56,00 |
| 12.12.2024 | 307,70 | 309,80 | 305,35 | 307,35 | -0,42% | 244,00 |
| 11.12.2024 | 297,05 | 309,30 | 296,10 | 308,65 | 4,24% | 302,00 |
| 10.12.2024 | 302,60 | 306,50 | 293,40 | 296,10 | -2,41% | 155,00 |
| 09.12.2024 | 306,35 | 310,00 | 300,90 | 303,40 | -0,93% | 203,00 |
| 06.12.2024 | 308,20 | 310,50 | 301,10 | 306,25 | -1,11% | 95,00 |
| 05.12.2024 | 313,90 | 316,20 | 309,05 | 309,70 | -1,16% | 111,00 |
| 04.12.2024 | 308,85 | 314,95 | 307,75 | 313,35 | 1,99% | 83,00 |
| 03.12.2024 | 304,35 | 309,00 | 301,10 | 307,25 | 1,10% | 99,00 |
| 02.12.2024 | 306,90 | 309,30 | 303,65 | 303,90 | -0,65% | 223,00 |
| 29.11.2024 | 302,70 | 306,00 | 300,40 | 305,90 | 0,94% | 258,00 |
| 28.11.2024 | 302,95 | 305,30 | 300,70 | 303,05 | 0,48% | 28,00 |
| 27.11.2024 | 312,70 | 312,80 | 299,80 | 301,60 | -3,33% | 133,00 |
| 26.11.2024 | 310,05 | 312,90 | 307,20 | 312,00 | 0,89% | 269,00 |
| 25.11.2024 | 310,40 | 320,00 | 305,05 | 309,25 | 0,60% | 1.382,00 |
| 22.11.2024 | 313,35 | 317,75 | 306,50 | 307,40 | -2,10% | 104,00 |
| 21.11.2024 | 299,45 | 316,60 | 297,20 | 314,00 | 4,46% | 539,00 |
| 20.11.2024 | 298,35 | 302,70 | 295,40 | 300,60 | 1,14% | 62,00 |
| 19.11.2024 | 289,20 | 297,65 | 284,50 | 297,20 | 3,00% | 634,00 |
| 18.11.2024 | 294,00 | 294,00 | 284,75 | 288,55 | -0,60% | 127,00 |
| 15.11.2024 | 283,50 | 291,20 | 276,95 | 290,30 | 1,38% | 57,00 |
| 14.11.2024 | 275,50 | 293,65 | 273,80 | 286,35 | 3,54% | 345,00 |
| 13.11.2024 | 292,65 | 323,10 | 270,10 | 276,55 | -2,19% | 1.328,00 |
| 12.11.2024 | 277,00 | 283,60 | 271,95 | 282,75 | 2,30% | 47,00 |
| 11.11.2024 | 275,60 | 287,10 | 275,50 | 276,40 | 0,55% | 214,00 |
| 08.11.2024 | 275,00 | 277,45 | 271,00 | 274,90 | 0,38% | - |
| 07.11.2024 | 274,90 | 278,40 | 271,75 | 273,85 | -0,20% | 36,00 |
| 06.11.2024 | 265,40 | 275,40 | 263,70 | 274,40 | 7,04% | 59,00 |
| 05.11.2024 | 252,35 | 257,75 | 250,30 | 256,35 | 1,77% | 32,00 |
| 04.11.2024 | 254,35 | 256,00 | 249,80 | 251,90 | -1,02% | 15,00 |
| 01.11.2024 | 254,65 | 258,60 | 252,00 | 254,50 | 0,16% | 24,00 |
| 31.10.2024 | 258,95 | 262,30 | 252,65 | 254,10 | -2,59% | 59,00 |
| 30.10.2024 | 264,50 | 265,25 | 256,50 | 260,85 | -1,25% | 73,00 |
| 29.10.2024 | 266,45 | 268,50 | 261,60 | 264,15 | -0,73% | 119,00 |
| 28.10.2024 | 270,25 | 272,15 | 265,90 | 266,10 | -0,95% | 38,00 |
| 25.10.2024 | 271,25 | 276,60 | 267,55 | 268,65 | -0,89% | 25,00 |
| 24.10.2024 | 268,70 | 274,40 | 266,70 | 271,05 | 1,23% | 36,00 |
| 23.10.2024 | 276,30 | 279,00 | 266,55 | 267,75 | -3,44% | 59,00 |
| 22.10.2024 | 276,50 | 281,80 | 275,15 | 277,30 | -0,07% | 55,00 |
| 21.10.2024 | 275,55 | 279,55 | 273,50 | 277,50 | 0,56% | 128,00 |
| 18.10.2024 | 273,20 | 284,05 | 269,30 | 275,95 | 1,08% | 131,00 |
| 17.10.2024 | 270,95 | 276,30 | 270,10 | 273,00 | 0,87% | 50,00 |
| 16.10.2024 | 269,70 | 274,60 | 267,40 | 270,65 | 0,58% | 113,00 |
| 15.10.2024 | 270,60 | 272,50 | 267,25 | 269,10 | -0,43% | 85,00 |
| 14.10.2024 | 270,50 | 273,45 | 268,65 | 270,25 | 0,04% | 44,00 |
| 11.10.2024 | 268,55 | 273,40 | 268,55 | 270,15 | 0,39% | 98,00 |
| 10.10.2024 | 263,40 | 269,60 | 261,20 | 269,10 | 1,87% | 21,00 |
| 09.10.2024 | 256,55 | 264,15 | 256,25 | 264,15 | 2,60% | 40,00 |
| 08.10.2024 | 251,30 | 259,10 | 249,20 | 257,45 | 2,22% | 40,00 |
| 07.10.2024 | 255,20 | 257,95 | 250,55 | 251,85 | -1,37% | 109,00 |
| 04.10.2024 | 253,55 | 258,20 | 252,00 | 255,35 | 1,21% | 237,00 |
| 03.10.2024 | 247,90 | 252,45 | 245,05 | 252,30 | 1,73% | 172,00 |
| 02.10.2024 | 252,20 | 255,30 | 248,00 | 248,00 | -1,68% | 14,00 |
| 01.10.2024 | 261,60 | 266,55 | 246,70 | 252,25 | -3,65% | 182,00 |
| 30.09.2024 | 252,65 | 261,95 | 250,40 | 261,80 | 3,38% | 211,00 |