280,100€
-5,99%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |