394,150€
0,65%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 391,20 | 396,55 | 386,70 | 394,05 | 0,65% | 19,00 |
| 11.12.2025 | 393,65 | 395,20 | 388,60 | 391,50 | -1,65% | 138,00 |
| 10.12.2025 | 403,25 | 403,65 | 397,15 | 398,05 | -1,09% | - |
| 09.12.2025 | 404,35 | 406,80 | 401,70 | 402,45 | -0,41% | 42,00 |
| 08.12.2025 | 412,55 | 414,60 | 401,85 | 404,10 | -1,65% | 25,00 |
| 05.12.2025 | 405,45 | 411,85 | 403,75 | 410,90 | 1,63% | 42,00 |
| 04.12.2025 | 401,15 | 404,55 | 398,25 | 404,30 | 1,53% | 153,00 |
| 03.12.2025 | 393,85 | 400,30 | 388,00 | 398,20 | 1,04% | 135,00 |
| 02.12.2025 | 389,75 | 399,05 | 380,10 | 394,10 | 1,06% | 706,00 |
| 01.12.2025 | 392,40 | 393,15 | 385,60 | 389,95 | -1,03% | 55,00 |
| 28.11.2025 | 385,70 | 397,00 | 385,60 | 394,00 | 2,52% | - |
| 27.11.2025 | 384,40 | 385,25 | 384,10 | 384,30 | -0,18% | - |
| 26.11.2025 | 388,30 | 391,40 | 382,15 | 385,00 | -0,58% | 32,00 |
| 25.11.2025 | 383,90 | 387,25 | 377,60 | 387,25 | 0,85% | 66,00 |
| 24.11.2025 | 384,35 | 388,45 | 380,60 | 384,00 | 0,14% | 17,00 |
| 21.11.2025 | 386,20 | 388,80 | 376,40 | 383,45 | -0,79% | 384,00 |
| 20.11.2025 | 411,80 | 412,65 | 381,95 | 386,50 | -6,82% | 67,00 |
| 19.11.2025 | 412,75 | 418,50 | 410,80 | 414,80 | -0,25% | 65,00 |
| 18.11.2025 | 412,40 | 417,90 | 410,35 | 415,85 | -0,11% | 54,00 |
| 17.11.2025 | 422,55 | 425,00 | 415,00 | 416,30 | -0,76% | 92,00 |
| 14.11.2025 | 418,20 | 424,10 | 407,45 | 419,50 | 0,10% | 203,00 |
| 13.11.2025 | 432,50 | 432,75 | 416,05 | 419,10 | -2,69% | 95,00 |
| 12.11.2025 | 450,80 | 451,30 | 430,15 | 430,70 | -3,41% | 44,00 |
| 11.11.2025 | 442,25 | 446,00 | 435,20 | 445,90 | 0,58% | 73,00 |
| 10.11.2025 | 441,35 | 444,90 | 437,20 | 443,35 | 1,71% | 29,00 |
| 07.11.2025 | 436,70 | 438,05 | 426,60 | 435,90 | 0,21% | 239,00 |
| 06.11.2025 | 438,65 | 441,05 | 427,80 | 435,00 | -1,11% | 41,00 |
| 05.11.2025 | 441,35 | 444,15 | 434,70 | 439,90 | -0,63% | 91,00 |
| 04.11.2025 | 444,60 | 449,05 | 437,70 | 442,70 | -1,48% | 43,00 |
| 03.11.2025 | 452,40 | 458,30 | 444,30 | 449,35 | -0,55% | 102,00 |
| 31.10.2025 | 447,20 | 453,55 | 445,10 | 451,85 | 1,37% | 26,00 |
| 30.10.2025 | 441,80 | 452,10 | 441,25 | 445,75 | 0,60% | - |
| 29.10.2025 | 448,10 | 448,60 | 438,85 | 443,10 | -1,14% | 45,00 |
| 28.10.2025 | 446,50 | 452,35 | 446,20 | 448,20 | 0,58% | 122,00 |
| 27.10.2025 | 445,35 | 447,30 | 442,15 | 445,60 | 1,22% | 20,00 |
| 24.10.2025 | 437,70 | 442,10 | 437,10 | 440,25 | 0,92% | 80,00 |
| 23.10.2025 | 433,05 | 439,40 | 427,90 | 436,25 | 0,87% | 71,00 |
| 22.10.2025 | 435,85 | 438,60 | 428,40 | 432,50 | -0,73% | 127,00 |
| 21.10.2025 | 430,35 | 437,10 | 429,30 | 435,70 | 1,31% | 20,00 |
| 20.10.2025 | 422,80 | 431,30 | 419,40 | 430,05 | 1,99% | 346,00 |
| 17.10.2025 | 411,90 | 422,95 | 407,60 | 421,65 | 1,50% | 117,00 |
| 16.10.2025 | 420,00 | 425,90 | 415,05 | 415,40 | -1,11% | 27,00 |
| 15.10.2025 | 424,90 | 427,80 | 414,70 | 420,05 | -1,43% | 149,00 |
| 14.10.2025 | 432,30 | 432,95 | 422,60 | 426,15 | -2,09% | 76,00 |
| 13.10.2025 | 432,30 | 439,55 | 430,60 | 435,25 | 2,46% | 116,00 |
| 10.10.2025 | 439,80 | 446,00 | 424,45 | 424,80 | -3,25% | 449,00 |
| 09.10.2025 | 441,90 | 446,20 | 438,00 | 439,05 | -0,71% | 34,00 |
| 08.10.2025 | 430,15 | 442,50 | 429,25 | 442,20 | 3,05% | 49,00 |
| 07.10.2025 | 428,70 | 433,50 | 423,05 | 429,10 | 0,13% | 499,00 |
| 06.10.2025 | 421,75 | 432,00 | 421,75 | 428,55 | 1,70% | 383,00 |
| 03.10.2025 | 423,10 | 426,80 | 417,75 | 421,40 | -0,24% | 110,00 |
| 02.10.2025 | 417,60 | 423,35 | 414,90 | 422,40 | 0,98% | 137,00 |
| 01.10.2025 | 408,70 | 418,30 | 402,90 | 418,30 | 1,75% | 50,00 |
| 30.09.2025 | 412,30 | 416,05 | 407,90 | 411,10 | -0,39% | 393,00 |
| 29.09.2025 | 411,15 | 414,15 | 409,95 | 412,70 | 0,36% | 138,00 |
| 26.09.2025 | 411,20 | 414,20 | 408,60 | 411,20 | -0,21% | 86,00 |
| 25.09.2025 | 404,60 | 415,75 | 399,85 | 412,05 | 1,80% | 67,00 |
| 24.09.2025 | 408,95 | 412,95 | 403,50 | 404,75 | -0,57% | 189,00 |
| 23.09.2025 | 416,25 | 419,40 | 406,00 | 407,05 | -2,33% | 134,00 |
| 22.09.2025 | 420,30 | 420,40 | 412,85 | 416,75 | -0,41% | 94,00 |
| 19.09.2025 | 412,75 | 419,45 | 411,90 | 418,45 | 1,50% | 53,00 |
| 18.09.2025 | 409,45 | 414,85 | 405,60 | 412,25 | 1,61% | 18,00 |
| 17.09.2025 | 401,50 | 407,30 | 399,60 | 405,70 | 1,08% | 138,00 |
| 16.09.2025 | 404,75 | 406,00 | 395,10 | 401,35 | -0,79% | 295,00 |
| 15.09.2025 | 398,00 | 407,30 | 397,25 | 404,55 | 1,35% | 138,00 |
| 12.09.2025 | 402,20 | 405,25 | 398,25 | 399,15 | -0,47% | 10,00 |
| 11.09.2025 | 401,20 | 406,20 | 398,30 | 401,05 | 0,54% | 238,00 |
| 10.09.2025 | 401,95 | 410,00 | 397,35 | 398,90 | -0,65% | 152,00 |
| 09.09.2025 | 397,75 | 401,95 | 394,30 | 401,50 | 0,84% | 481,00 |
| 08.09.2025 | 395,30 | 400,05 | 392,10 | 398,15 | 0,90% | 184,00 |
| 05.09.2025 | 394,05 | 397,50 | 390,35 | 394,60 | 0,33% | 37,00 |
| 04.09.2025 | 391,15 | 397,40 | 386,10 | 393,30 | 0,64% | 169,00 |
| 03.09.2025 | 390,15 | 391,55 | 385,10 | 390,80 | 0,40% | 178,00 |
| 02.09.2025 | 387,90 | 390,70 | 381,00 | 389,25 | 0,23% | 257,00 |
| 01.09.2025 | 387,70 | 390,50 | 385,10 | 388,35 | 0,25% | 36,00 |
| 29.08.2025 | 387,30 | 391,65 | 385,10 | 387,40 | -0,13% | 49,00 |
| 28.08.2025 | 382,25 | 389,10 | 380,90 | 387,90 | 1,13% | 66,00 |
| 27.08.2025 | 377,15 | 384,25 | 377,10 | 383,55 | 1,91% | 45,00 |
| 26.08.2025 | 376,70 | 380,55 | 374,10 | 376,35 | -0,50% | 46,00 |
| 25.08.2025 | 377,05 | 379,30 | 370,00 | 378,25 | 0,46% | 1.298,00 |
| 22.08.2025 | 375,15 | 379,35 | 372,70 | 376,50 | 0,49% | 294,00 |
| 21.08.2025 | 376,95 | 379,20 | 368,50 | 374,65 | -0,46% | 482,00 |
| 20.08.2025 | 368,25 | 381,50 | 364,60 | 376,40 | 1,63% | 151,00 |
| 19.08.2025 | 370,05 | 384,15 | 359,60 | 370,35 | 2,55% | 1.207,00 |
| 18.08.2025 | 362,95 | 365,20 | 358,05 | 361,15 | -0,34% | 77,00 |
| 15.08.2025 | 351,65 | 362,65 | 351,35 | 362,40 | 1,83% | 199,00 |
| 14.08.2025 | 360,70 | 365,00 | 355,90 | 355,90 | -1,59% | 202,00 |
| 13.08.2025 | 359,00 | 366,65 | 358,35 | 361,65 | 0,91% | 93,00 |
| 12.08.2025 | 345,80 | 359,25 | 343,80 | 358,40 | 3,48% | 62,00 |
| 11.08.2025 | 342,85 | 352,10 | 340,30 | 346,35 | 0,83% | 150,00 |
| 08.08.2025 | 346,05 | 350,30 | 342,55 | 343,50 | -0,56% | 154,00 |
| 07.08.2025 | 355,05 | 355,25 | 340,50 | 345,45 | -2,55% | 146,00 |
| 06.08.2025 | 350,70 | 355,80 | 344,80 | 354,50 | 1,27% | 184,00 |
| 05.08.2025 | 355,80 | 358,10 | 348,40 | 350,05 | -0,91% | 83,00 |
| 04.08.2025 | 359,20 | 363,90 | 351,80 | 353,25 | -1,23% | 184,00 |
| 01.08.2025 | 358,85 | 363,15 | 340,00 | 357,65 | -0,85% | 406,00 |
| 31.07.2025 | 388,10 | 388,10 | 360,25 | 360,70 | -5,30% | 603,00 |
| 30.07.2025 | 382,10 | 385,40 | 367,95 | 380,90 | 1,28% | 1.533,00 |
| 29.07.2025 | 331,50 | 389,75 | 327,20 | 376,10 | 13,88% | 410,00 |
| 28.07.2025 | 324,70 | 332,50 | 321,80 | 330,25 | 2,48% | 81,00 |