334,650€
-1,22%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 334,40 | 339,60 | 330,20 | 334,80 | -1,18% | 103,00 |
| 12.06.2025 | 342,20 | 345,60 | 338,15 | 338,80 | -1,60% | 76,00 |
| 11.06.2025 | 345,55 | 349,50 | 342,95 | 344,30 | -0,71% | 82,00 |
| 10.06.2025 | 348,25 | 351,15 | 341,50 | 346,75 | -0,40% | 113,00 |
| 09.06.2025 | 352,70 | 359,80 | 345,75 | 348,15 | -1,67% | 78,00 |
| 06.06.2025 | 343,65 | 356,00 | 340,40 | 354,05 | 3,21% | 33,00 |
| 05.06.2025 | 337,95 | 347,10 | 336,10 | 343,05 | -1,22% | 51,00 |
| 04.06.2025 | 346,75 | 353,85 | 343,40 | 347,30 | 0,16% | 63,00 |
| 03.06.2025 | 343,10 | 350,75 | 340,50 | 346,75 | 0,81% | 166,00 |
| 02.06.2025 | 334,15 | 345,30 | 331,95 | 343,95 | 2,06% | 179,00 |
| 30.05.2025 | 333,95 | 337,75 | 329,00 | 337,00 | 1,13% | 144,00 |
| 29.05.2025 | 345,90 | 346,70 | 327,60 | 333,25 | -1,11% | 71,00 |
| 28.05.2025 | 337,80 | 340,85 | 332,40 | 337,00 | -0,22% | 29,00 |
| 27.05.2025 | 336,70 | 348,00 | 335,00 | 337,75 | 0,18% | 588,00 |
| 26.05.2025 | 337,55 | 342,00 | 334,60 | 337,15 | 0,54% | 99,00 |
| 23.05.2025 | 329,50 | 337,35 | 322,85 | 335,35 | 1,39% | 453,00 |
| 22.05.2025 | 313,15 | 333,30 | 311,50 | 330,75 | 5,76% | 209,00 |
| 21.05.2025 | 311,85 | 318,40 | 308,80 | 312,75 | -0,51% | 68,00 |
| 20.05.2025 | 309,00 | 316,75 | 305,10 | 314,35 | 1,21% | 73,00 |
| 19.05.2025 | 316,20 | 316,80 | 305,00 | 310,60 | -2,43% | 257,00 |
| 16.05.2025 | 316,20 | 321,00 | 314,40 | 318,35 | 0,36% | 59,00 |
| 15.05.2025 | 316,65 | 318,15 | 310,90 | 317,20 | -0,09% | 47,00 |
| 14.05.2025 | 323,60 | 330,75 | 313,75 | 317,50 | -2,05% | 127,00 |
| 13.05.2025 | 332,50 | 340,35 | 314,40 | 324,15 | -2,28% | 137,00 |
| 12.05.2025 | 327,00 | 339,60 | 324,10 | 331,70 | 4,00% | 384,00 |
| 09.05.2025 | 325,25 | 327,10 | 314,90 | 318,95 | -1,77% | 84,00 |
| 08.05.2025 | 322,45 | 327,00 | 318,10 | 324,70 | 1,69% | 178,00 |
| 07.05.2025 | 320,30 | 323,30 | 315,90 | 319,30 | 0,25% | 10,00 |
| 06.05.2025 | 319,90 | 325,60 | 315,90 | 318,50 | -1,16% | 40,00 |
| 05.05.2025 | 313,40 | 325,50 | 310,20 | 322,25 | 1,91% | 153,00 |
| 02.05.2025 | 311,20 | 318,50 | 307,40 | 316,20 | 1,72% | 209,00 |
| 30.04.2025 | 309,10 | 310,90 | 302,45 | 310,85 | 0,23% | 32,00 |
| 29.04.2025 | 304,95 | 311,35 | 302,55 | 310,15 | 2,04% | 10,00 |
| 28.04.2025 | 307,25 | 311,95 | 298,70 | 303,95 | -1,15% | 137,00 |
| 25.04.2025 | 306,20 | 309,70 | 303,15 | 307,50 | 1,35% | 26,00 |
| 24.04.2025 | 293,20 | 307,90 | 289,80 | 303,40 | 3,00% | 44,00 |
| 23.04.2025 | 288,35 | 300,35 | 286,30 | 294,55 | 4,58% | 401,00 |
| 22.04.2025 | 268,00 | 284,00 | 265,00 | 281,65 | -1,64% | 230,00 |
| 17.04.2025 | 294,35 | 297,70 | 285,30 | 286,35 | -1,48% | 101,00 |
| 16.04.2025 | 287,00 | 298,20 | 286,40 | 290,65 | -2,14% | 26,00 |
| 15.04.2025 | 301,65 | 306,30 | 292,65 | 297,00 | -1,66% | 334,00 |
| 14.04.2025 | 311,45 | 317,25 | 295,50 | 302,00 | -1,96% | 387,00 |
| 11.04.2025 | 307,45 | 309,50 | 294,85 | 308,05 | 0,75% | 333,00 |
| 10.04.2025 | 324,00 | 324,00 | 297,40 | 305,75 | -4,57% | 301,00 |
| 09.04.2025 | 282,95 | 321,25 | 276,95 | 320,40 | 11,48% | 330,00 |
| 08.04.2025 | 282,05 | 302,90 | 279,60 | 287,40 | 2,70% | 194,00 |
| 07.04.2025 | 256,00 | 294,15 | 241,75 | 279,85 | -0,02% | 1.395,00 |
| 04.04.2025 | 295,25 | 299,10 | 278,45 | 279,90 | -6,06% | 271,00 |
| 03.04.2025 | 304,55 | 308,40 | 290,30 | 297,95 | -6,58% | 1.022,00 |
| 02.04.2025 | 318,45 | 320,90 | 306,85 | 318,95 | -1,21% | 59,00 |
| 01.04.2025 | 311,10 | 322,95 | 309,20 | 322,85 | 3,36% | 67,00 |
| 31.03.2025 | 307,90 | 312,50 | 294,80 | 312,35 | 0,84% | 149,00 |
| 28.03.2025 | 315,35 | 317,30 | 305,50 | 309,75 | -2,18% | 91,00 |
| 27.03.2025 | 323,35 | 325,40 | 309,95 | 316,65 | -2,37% | 120,00 |
| 26.03.2025 | 331,35 | 333,20 | 320,90 | 324,35 | -2,35% | 111,00 |
| 25.03.2025 | 324,75 | 332,20 | 322,20 | 332,15 | 2,25% | 33,00 |
| 24.03.2025 | 327,80 | 333,50 | 323,05 | 324,85 | -0,20% | 107,00 |
| 21.03.2025 | 320,65 | 326,05 | 315,55 | 325,50 | 1,58% | 70,00 |
| 20.03.2025 | 321,50 | 326,00 | 317,20 | 320,45 | 0,30% | 34,00 |
| 19.03.2025 | 316,40 | 323,60 | 315,75 | 319,50 | 1,36% | 143,00 |
| 18.03.2025 | 316,05 | 319,20 | 312,95 | 315,20 | -0,54% | 163,00 |
| 17.03.2025 | 311,20 | 319,60 | 309,40 | 316,90 | 1,75% | 210,00 |
| 14.03.2025 | 298,95 | 311,75 | 296,40 | 311,45 | 4,87% | 258,00 |
| 13.03.2025 | 311,20 | 314,00 | 295,40 | 297,00 | -4,39% | 642,00 |
| 12.03.2025 | 303,95 | 318,15 | 303,60 | 310,65 | 2,47% | 405,00 |
| 11.03.2025 | 282,90 | 306,40 | 279,00 | 303,15 | 5,01% | 539,00 |
| 10.03.2025 | 307,85 | 308,20 | 283,95 | 288,70 | -6,66% | 783,00 |
| 07.03.2025 | 312,70 | 316,60 | 297,75 | 309,30 | -1,32% | 475,00 |
| 06.03.2025 | 333,55 | 338,80 | 313,35 | 313,45 | -6,49% | 569,00 |
| 05.03.2025 | 335,95 | 337,30 | 324,30 | 335,20 | 0,40% | 254,00 |
| 04.03.2025 | 338,55 | 339,20 | 325,00 | 333,85 | -0,99% | 880,00 |
| 03.03.2025 | 351,10 | 353,70 | 336,05 | 337,20 | -3,89% | 235,00 |
| 28.02.2025 | 336,25 | 351,05 | 330,30 | 350,85 | 3,74% | 316,00 |
| 27.02.2025 | 349,20 | 354,60 | 337,70 | 338,20 | -2,56% | 244,00 |
| 26.02.2025 | 355,00 | 364,00 | 346,35 | 347,10 | -1,22% | 195,00 |
| 25.02.2025 | 360,40 | 360,40 | 342,50 | 351,40 | -1,93% | 701,00 |
| 24.02.2025 | 366,55 | 376,00 | 352,65 | 358,30 | -2,24% | 506,00 |
| 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 |