292,250€
-0,78%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 293,65 | 294,35 | 290,70 | 292,25 | -0,78% | 114,00 |
| 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 |
| 27.09.2024 | 257,30 | 259,10 | 251,25 | 253,25 | -1,46% | 85,00 |
| 26.09.2024 | 257,40 | 259,70 | 251,80 | 257,00 | 0,76% | 26,00 |
| 25.09.2024 | 253,15 | 256,30 | 252,05 | 255,05 | -0,06% | 25,00 |
| 24.09.2024 | 256,05 | 258,10 | 250,45 | 255,20 | -0,08% | 90,00 |
| 23.09.2024 | 252,85 | 258,45 | 252,50 | 255,40 | 1,90% | 113,00 |
| 20.09.2024 | 242,45 | 250,70 | 242,10 | 250,65 | 3,11% | 80,00 |
| 19.09.2024 | 244,50 | 247,20 | 242,90 | 243,10 | 0,70% | 66,00 |
| 18.09.2024 | 245,60 | 246,60 | 239,55 | 241,40 | -1,61% | 141,00 |
| 17.09.2024 | 244,10 | 248,60 | 244,10 | 245,35 | -0,04% | 56,00 |
| 16.09.2024 | 245,15 | 245,90 | 239,55 | 245,45 | 0,00% | 29,00 |
| 13.09.2024 | 247,70 | 249,15 | 244,20 | 245,45 | -0,45% | 31,00 |
| 12.09.2024 | 242,00 | 247,90 | 241,45 | 246,55 | 2,09% | 53,00 |
| 11.09.2024 | 236,60 | 242,80 | 234,80 | 241,50 | 2,14% | 30,00 |
| 10.09.2024 | 234,55 | 237,80 | 230,80 | 236,45 | 0,34% | 24,00 |
| 09.09.2024 | 238,60 | 243,80 | 233,00 | 235,65 | -1,24% | 35,00 |
| 06.09.2024 | 241,55 | 243,75 | 235,95 | 238,60 | -1,71% | 32,00 |
| 05.09.2024 | 249,60 | 250,50 | 241,30 | 242,75 | -2,82% | 143,00 |
| 04.09.2024 | 251,35 | 253,00 | 246,35 | 249,80 | -1,60% | 489,00 |
| 03.09.2024 | 254,45 | 263,00 | 252,10 | 253,85 | -0,84% | 514,00 |
| 02.09.2024 | 259,05 | 259,20 | 254,60 | 256,00 | -1,31% | 312,00 |
| 30.08.2024 | 257,80 | 262,20 | 256,30 | 259,40 | 0,27% | 192,00 |
| 29.08.2024 | 250,10 | 264,65 | 249,95 | 258,70 | 2,64% | 247,00 |
| 28.08.2024 | 252,65 | 255,30 | 249,40 | 252,05 | 0,06% | 88,00 |
| 27.08.2024 | 249,70 | 254,40 | 249,70 | 251,90 | 0,24% | 174,00 |
| 26.08.2024 | 250,25 | 253,45 | 249,55 | 251,30 | 0,44% | 18,00 |
| 23.08.2024 | 253,50 | 255,60 | 247,95 | 250,20 | -0,95% | 182,00 |
| 22.08.2024 | 252,55 | 256,90 | 251,50 | 252,60 | 0,22% | 210,00 |
| 21.08.2024 | 252,45 | 254,25 | 249,70 | 252,05 | 0,02% | 47,00 |
| 20.08.2024 | 253,75 | 260,45 | 251,45 | 252,00 | -0,67% | 457,00 |
| 19.08.2024 | 253,20 | 254,60 | 249,90 | 253,70 | -0,08% | 117,00 |
| 16.08.2024 | 252,60 | 255,45 | 248,80 | 253,90 | 0,91% | 87,00 |
| 15.08.2024 | 251,30 | 255,85 | 248,00 | 251,60 | 0,58% | 66,00 |
| 14.08.2024 | 247,20 | 251,35 | 245,00 | 250,15 | 1,23% | 27,00 |
| 13.08.2024 | 248,60 | 252,00 | 246,00 | 247,10 | -0,24% | 99,00 |
| 12.08.2024 | 249,15 | 253,55 | 245,70 | 247,70 | -1,30% | 374,00 |
| 09.08.2024 | 241,25 | 251,20 | 239,85 | 250,95 | 3,87% | 143,00 |
| 08.08.2024 | 222,25 | 248,90 | 221,40 | 241,60 | 8,24% | 113,00 |
| 07.08.2024 | 224,45 | 231,25 | 222,00 | 223,20 | 0,59% | 157,00 |
| 06.08.2024 | 224,40 | 226,10 | 220,65 | 221,90 | 0,79% | 250,00 |
| 05.08.2024 | 215,50 | 223,40 | 207,50 | 220,15 | -2,59% | 746,00 |
| 02.08.2024 | 234,50 | 234,50 | 222,55 | 226,00 | -4,38% | 103,00 |