344,800€
0,64%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2026 | 347,30 | 347,30 | 344,80 | 344,80 | 0,51% | - |
| 10.02.2026 | 343,30 | 347,90 | 339,20 | 343,05 | -0,09% | 25,00 |
| 09.02.2026 | 330,55 | 344,50 | 324,30 | 343,35 | 3,57% | 14,00 |
| 06.02.2026 | 322,25 | 331,70 | 317,80 | 331,50 | 2,35% | 165,00 |
| 05.02.2026 | 345,80 | 345,95 | 322,75 | 323,90 | -6,10% | 48,00 |
| 04.02.2026 | 345,95 | 346,80 | 331,80 | 344,95 | 0,28% | - |
| 03.02.2026 | 363,70 | 363,95 | 339,25 | 344,00 | -5,10% | - |
| 02.02.2026 | 357,45 | 366,20 | 355,95 | 362,50 | -0,29% | - |
| 30.01.2026 | 356,75 | 364,55 | 354,60 | 363,55 | 1,30% | - |
| 29.01.2026 | 373,15 | 374,20 | 351,45 | 358,90 | -3,81% | 156,00 |
| 28.01.2026 | 374,65 | 378,50 | 372,65 | 373,10 | 0,99% | - |
| 27.01.2026 | 377,65 | 383,85 | 368,75 | 369,45 | -1,70% | - |
| 26.01.2026 | 368,80 | 378,45 | 368,60 | 375,85 | 1,40% | 105,00 |
| 23.01.2026 | 377,60 | 381,60 | 370,15 | 370,65 | -1,50% | - |
| 22.01.2026 | 378,10 | 380,10 | 374,40 | 376,30 | -0,04% | - |
| 21.01.2026 | 381,95 | 383,00 | 371,70 | 376,45 | -1,22% | - |
| 20.01.2026 | 373,55 | 388,35 | 368,55 | 381,10 | 1,22% | 305,00 |
| 19.01.2026 | 385,40 | 385,50 | 375,55 | 376,50 | -3,76% | 2.000,00 |
| 16.01.2026 | 392,40 | 394,60 | 386,15 | 391,20 | 0,06% | - |
| 15.01.2026 | 397,05 | 403,45 | 388,80 | 390,95 | -1,06% | - |
| 14.01.2026 | 394,90 | 398,70 | 386,50 | 395,15 | 0,23% | 158,00 |
| 13.01.2026 | 391,30 | 400,20 | 389,30 | 394,25 | 0,61% | - |
| 12.01.2026 | 388,25 | 392,85 | 385,50 | 391,85 | -0,11% | - |
| 09.01.2026 | 395,80 | 398,45 | 389,50 | 392,30 | -0,86% | 480,00 |
| 08.01.2026 | 398,45 | 400,75 | 391,95 | 395,70 | -1,55% | - |
| 07.01.2026 | 383,90 | 404,35 | 383,85 | 401,95 | 4,54% | 9,00 |
| 06.01.2026 | 377,30 | 385,30 | 375,70 | 384,50 | 1,98% | - |
| 05.01.2026 | 374,25 | 384,50 | 373,00 | 377,05 | 1,53% | - |
| 02.01.2026 | 382,00 | 385,50 | 367,60 | 371,35 | -2,97% | - |
| 30.12.2025 | 382,60 | 382,70 | 382,50 | 382,70 | -0,26% | - |
| 29.12.2025 | 385,85 | 388,15 | 382,05 | 383,70 | -0,32% | - |
| 23.12.2025 | 388,25 | 389,95 | 383,10 | 384,95 | -0,85% | - |
| 22.12.2025 | 387,45 | 391,40 | 382,85 | 388,25 | 0,64% | - |
| 19.12.2025 | 383,70 | 392,60 | 382,55 | 385,80 | 1,49% | - |
| 18.12.2025 | 378,80 | 384,40 | 375,75 | 380,15 | 0,09% | - |
| 17.12.2025 | 385,85 | 387,70 | 378,80 | 379,80 | -1,15% | - |
| 16.12.2025 | 379,00 | 386,45 | 376,80 | 384,20 | 0,34% | - |
| 15.12.2025 | 395,50 | 396,50 | 382,90 | 382,90 | -3,04% | - |
| 12.12.2025 | 391,20 | 397,90 | 388,65 | 394,90 | 0,80% | - |
| 11.12.2025 | 393,65 | 395,50 | 388,50 | 391,75 | -2,09% | - |
| 10.12.2025 | 403,25 | 404,05 | 397,35 | 400,10 | -0,58% | - |
| 09.12.2025 | 404,35 | 407,10 | 401,65 | 402,45 | -0,51% | - |
| 08.12.2025 | 412,55 | 413,55 | 401,00 | 404,50 | -1,27% | - |
| 05.12.2025 | 405,70 | 412,30 | 403,40 | 409,70 | 1,76% | - |
| 04.12.2025 | 401,20 | 405,45 | 397,65 | 402,60 | 1,26% | 4,00 |
| 03.12.2025 | 394,00 | 400,30 | 387,70 | 397,60 | 0,32% | - |
| 02.12.2025 | 389,95 | 399,75 | 382,55 | 396,35 | 1,58% | - |
| 01.12.2025 | 392,05 | 393,15 | 385,60 | 390,20 | -0,91% | - |
| 28.11.2025 | 385,70 | 401,05 | 385,60 | 393,80 | 2,47% | - |
| 27.11.2025 | 384,45 | 385,15 | 384,15 | 384,30 | -0,03% | - |
| 26.11.2025 | 388,30 | 390,65 | 381,45 | 384,40 | -0,39% | 10,00 |
| 25.11.2025 | 383,80 | 388,70 | 376,75 | 385,90 | 0,73% | 6,00 |
| 24.11.2025 | 384,10 | 388,95 | 380,15 | 383,10 | 0,98% | - |
| 21.11.2025 | 386,05 | 389,55 | 376,00 | 379,40 | -2,29% | 29,00 |
| 20.11.2025 | 411,80 | 413,15 | 381,75 | 388,30 | -6,41% | 81,00 |
| 19.11.2025 | 413,15 | 417,40 | 410,35 | 414,90 | -0,18% | - |
| 18.11.2025 | 411,95 | 417,90 | 409,55 | 415,65 | 0,02% | - |
| 17.11.2025 | 422,60 | 425,50 | 414,75 | 415,55 | -1,48% | - |
| 14.11.2025 | 417,70 | 424,90 | 406,90 | 421,80 | -0,21% | - |
| 13.11.2025 | 432,45 | 433,50 | 415,15 | 422,70 | -2,23% | 6,00 |
| 12.11.2025 | 450,70 | 451,20 | 431,55 | 432,35 | -2,86% | 27,00 |
| 11.11.2025 | 442,20 | 447,50 | 435,55 | 445,10 | 0,28% | - |
| 10.11.2025 | 441,25 | 445,00 | 436,40 | 443,85 | 1,94% | - |
| 07.11.2025 | 436,45 | 438,00 | 426,05 | 435,40 | -0,19% | - |
| 06.11.2025 | 438,45 | 441,05 | 426,50 | 436,25 | -0,63% | - |
| 05.11.2025 | 441,25 | 444,80 | 436,45 | 439,00 | -0,75% | - |
| 04.11.2025 | 444,55 | 449,10 | 438,75 | 442,30 | -1,38% | - |
| 03.11.2025 | 452,35 | 458,30 | 443,80 | 448,50 | -0,04% | 60,00 |
| 31.10.2025 | 447,25 | 453,95 | 445,10 | 448,70 | -2,94% | - |
| 30.10.2025 | 441,85 | 462,30 | 441,35 | 462,30 | 0,29% | - |
| 29.10.2025 | 447,90 | 462,70 | 438,20 | 460,95 | 3,90% | - |
| 28.10.2025 | 446,55 | 457,20 | 441,80 | 443,65 | -0,08% | - |
| 27.10.2025 | 445,25 | 458,75 | 442,20 | 444,00 | 1,04% | - |
| 24.10.2025 | 437,70 | 442,25 | 437,15 | 439,45 | 0,92% | 20,00 |
| 23.10.2025 | 433,10 | 440,45 | 430,50 | 435,45 | 0,45% | - |
| 22.10.2025 | 435,75 | 437,75 | 427,40 | 433,50 | -0,76% | - |
| 21.10.2025 | 430,20 | 437,05 | 428,90 | 436,80 | 1,58% | - |
| 20.10.2025 | 422,60 | 431,80 | 422,00 | 430,00 | 1,86% | - |
| 17.10.2025 | 411,95 | 423,55 | 408,80 | 422,15 | 1,21% | - |
| 16.10.2025 | 420,00 | 426,65 | 414,20 | 417,10 | -0,60% | - |
| 15.10.2025 | 424,75 | 428,00 | 413,95 | 419,60 | -1,42% | - |
| 14.10.2025 | 432,45 | 432,85 | 421,90 | 425,65 | -2,28% | - |
| 13.10.2025 | 432,25 | 439,15 | 424,40 | 435,60 | 2,54% | 5,00 |
| 10.10.2025 | 439,85 | 443,95 | 423,85 | 424,80 | -3,07% | 45,00 |
| 09.10.2025 | 441,90 | 443,55 | 437,15 | 438,25 | -0,70% | - |
| 08.10.2025 | 429,90 | 442,65 | 429,25 | 441,35 | 2,99% | - |
| 07.10.2025 | 428,75 | 433,75 | 422,35 | 428,55 | -0,17% | - |
| 06.10.2025 | 421,75 | 432,20 | 421,75 | 429,30 | 2,24% | - |
| 03.10.2025 | 423,15 | 427,55 | 417,35 | 419,90 | -0,47% | 3,00 |
| 02.10.2025 | 417,40 | 423,95 | 415,65 | 421,90 | 1,03% | - |
| 01.10.2025 | 409,00 | 418,75 | 404,60 | 417,60 | 1,43% | 62,00 |
| 30.09.2025 | 412,25 | 416,95 | 407,60 | 411,70 | -0,31% | - |
| 29.09.2025 | 411,40 | 415,10 | 409,60 | 413,00 | 0,52% | 25,00 |
| 26.09.2025 | 411,40 | 415,20 | 407,80 | 410,85 | -0,33% | - |
| 25.09.2025 | 404,70 | 416,20 | 399,90 | 412,20 | 1,92% | 8,00 |
| 24.09.2025 | 408,95 | 414,55 | 403,80 | 404,45 | -1,04% | - |
| 23.09.2025 | 416,20 | 416,80 | 405,25 | 408,70 | -1,93% | 30,00 |
| 22.09.2025 | 420,30 | 420,35 | 412,40 | 416,75 | -0,19% | - |
| 19.09.2025 | 413,10 | 419,30 | 412,15 | 417,55 | 1,35% | - |
| 18.09.2025 | 409,40 | 415,40 | 407,55 | 412,00 | 1,82% | 7,00 |