303,100€
0,33%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 282,80 | 306,45 | 280,45 | 303,55 | -4,18% | 1.200,00 |
| 10.03.2025 | 307,80 | 317,00 | 283,25 | 316,80 | 2,33% | - |
| 07.03.2025 | 312,90 | 316,95 | 296,95 | 309,60 | -1,24% | 45,00 |
| 06.03.2025 | 333,50 | 337,10 | 312,60 | 313,50 | -6,50% | 81,00 |
| 05.03.2025 | 335,65 | 337,35 | 324,20 | 335,30 | 0,43% | - |
| 04.03.2025 | 338,60 | 339,40 | 324,90 | 333,85 | -0,96% | 12,00 |
| 03.03.2025 | 351,05 | 351,75 | 335,60 | 337,10 | -3,89% | 35,00 |
| 28.02.2025 | 336,25 | 351,80 | 330,95 | 350,75 | 3,74% | 5,00 |
| 27.02.2025 | 349,25 | 354,95 | 337,10 | 338,10 | -2,38% | 16,00 |
| 26.02.2025 | 354,50 | 361,00 | 345,35 | 346,35 | -1,51% | 14,00 |
| 25.02.2025 | 357,75 | 357,75 | 341,35 | 351,65 | -1,90% | 63,00 |
| 24.02.2025 | 366,50 | 374,60 | 351,80 | 358,45 | -2,21% | 84,00 |
| 21.02.2025 | 382,35 | 386,40 | 364,35 | 366,55 | -4,04% | 40,00 |
| 20.02.2025 | 390,60 | 392,50 | 369,75 | 382,00 | -2,65% | - |
| 19.02.2025 | 392,15 | 398,20 | 382,85 | 392,40 | 0,11% | - |
| 18.02.2025 | 400,10 | 413,90 | 387,60 | 391,95 | -1,47% | - |
| 17.02.2025 | 395,50 | 399,95 | 394,90 | 397,80 | 0,96% | 1.500,00 |
| 14.02.2025 | 395,95 | 405,30 | 384,00 | 394,00 | -0,54% | 5,00 |
| 13.02.2025 | 372,95 | 403,60 | 371,45 | 396,15 | 8,45% | 42,00 |
| 12.02.2025 | 368,70 | 373,40 | 360,30 | 365,30 | -0,76% | 82,00 |
| 11.02.2025 | 376,95 | 380,05 | 367,00 | 368,10 | -2,72% | - |
| 10.02.2025 | 374,65 | 383,30 | 373,20 | 378,40 | 1,79% | 89,00 |
| 07.02.2025 | 368,90 | 386,30 | 367,70 | 371,75 | 0,98% | - |
| 06.02.2025 | 367,10 | 372,00 | 364,30 | 368,15 | 0,56% | 44,00 |
| 05.02.2025 | 359,55 | 368,05 | 357,40 | 366,10 | 1,05% | 67,00 |
| 04.02.2025 | 361,85 | 364,20 | 357,15 | 362,30 | 0,29% | - |
| 03.02.2025 | 353,85 | 362,70 | 349,60 | 361,25 | 1,02% | - |
| 31.01.2025 | 360,05 | 364,30 | 354,95 | 357,60 | 0,07% | 158,00 |
| 30.01.2025 | 355,40 | 361,60 | 354,50 | 357,35 | 0,97% | 50,00 |
| 29.01.2025 | 360,95 | 364,10 | 350,95 | 353,90 | -1,64% | - |
| 28.01.2025 | 344,65 | 361,15 | 342,30 | 359,80 | 5,07% | - |
| 27.01.2025 | 335,70 | 346,60 | 323,00 | 342,45 | -0,09% | - |
| 24.01.2025 | 342,60 | 348,70 | 339,50 | 342,75 | -0,44% | - |
| 23.01.2025 | 343,65 | 346,05 | 339,05 | 344,25 | 0,03% | - |
| 22.01.2025 | 343,90 | 348,00 | 339,25 | 344,15 | 0,92% | - |
| 21.01.2025 | 348,50 | 348,60 | 334,20 | 341,00 | -1,26% | 25,00 |
| 20.01.2025 | 342,55 | 348,00 | 342,55 | 345,35 | 0,76% | 14,00 |
| 17.01.2025 | 346,05 | 352,70 | 340,20 | 342,75 | -0,67% | 42,00 |
| 16.01.2025 | 338,40 | 346,80 | 338,15 | 345,05 | 2,28% | - |
| 15.01.2025 | 332,25 | 338,35 | 330,60 | 337,35 | 2,07% | - |
| 14.01.2025 | 330,85 | 335,55 | 327,00 | 330,50 | -0,09% | 45,00 |
| 13.01.2025 | 336,85 | 338,40 | 324,35 | 330,80 | -1,47% | - |
| 10.01.2025 | 342,50 | 350,05 | 327,30 | 335,75 | -4,21% | 8,00 |
| 09.01.2025 | 333,65 | 351,55 | 332,80 | 350,50 | 5,00% | 10,00 |
| 08.01.2025 | 332,85 | 338,45 | 326,30 | 333,80 | 0,32% | 500,00 |
| 07.01.2025 | 331,75 | 336,30 | 328,35 | 332,75 | -0,14% | - |
| 06.01.2025 | 332,10 | 334,10 | 326,00 | 333,20 | 1,22% | 12,00 |
| 03.01.2025 | 330,15 | 332,90 | 325,20 | 329,20 | 0,66% | - |
| 02.01.2025 | 322,70 | 338,20 | 319,60 | 327,05 | 7,64% | 18,00 |
| 30.12.2024 | 307,90 | 308,05 | 302,90 | 303,85 | -1,28% | - |
| 27.12.2024 | 309,95 | 310,25 | 299,75 | 307,80 | 0,52% | 5,00 |
| 23.12.2024 | 307,80 | 311,70 | 302,80 | 306,20 | 0,13% | - |
| 20.12.2024 | 302,75 | 307,60 | 294,10 | 305,80 | 0,58% | - |
| 19.12.2024 | 293,65 | 305,95 | 290,70 | 304,05 | 3,33% | - |
| 18.12.2024 | 302,60 | 304,80 | 293,25 | 294,25 | -2,86% | - |
| 17.12.2024 | 303,70 | 304,40 | 298,45 | 302,90 | -0,26% | - |
| 16.12.2024 | 298,00 | 307,35 | 295,60 | 303,70 | 1,74% | - |
| 13.12.2024 | 308,65 | 310,15 | 297,70 | 298,50 | -2,94% | - |
| 12.12.2024 | 307,65 | 309,70 | 304,75 | 307,55 | -0,32% | - |
| 11.12.2024 | 297,70 | 310,05 | 297,65 | 308,55 | 4,10% | 11,00 |
| 10.12.2024 | 302,60 | 306,85 | 292,70 | 296,40 | -2,24% | - |
| 09.12.2024 | 306,45 | 310,45 | 300,25 | 303,20 | -0,93% | 7,00 |
| 06.12.2024 | 308,15 | 310,15 | 300,55 | 306,05 | -1,21% | - |
| 05.12.2024 | 313,90 | 315,80 | 308,50 | 309,80 | -1,13% | - |
| 04.12.2024 | 308,90 | 315,60 | 307,30 | 313,35 | 2,04% | - |
| 03.12.2024 | 304,30 | 309,35 | 300,00 | 307,10 | 1,09% | - |
| 02.12.2024 | 306,95 | 309,70 | 303,15 | 303,80 | -0,30% | 20,00 |
| 29.11.2024 | 302,55 | 306,35 | 300,05 | 304,70 | 0,53% | - |
| 28.11.2024 | 301,80 | 303,45 | 301,70 | 303,10 | 0,46% | - |
| 27.11.2024 | 312,70 | 312,80 | 299,05 | 301,70 | -3,50% | - |
| 26.11.2024 | 310,00 | 313,20 | 306,50 | 312,65 | 1,46% | - |
| 25.11.2024 | 310,40 | 317,55 | 304,70 | 308,15 | 0,42% | 155,00 |
| 22.11.2024 | 313,30 | 317,75 | 306,10 | 306,85 | -2,17% | - |
| 21.11.2024 | 299,40 | 317,20 | 298,80 | 313,65 | 4,22% | - |
| 20.11.2024 | 298,45 | 301,90 | 295,30 | 300,95 | 1,18% | - |
| 19.11.2024 | 289,15 | 298,25 | 284,05 | 297,45 | 3,05% | - |
| 18.11.2024 | 291,80 | 292,25 | 284,25 | 288,65 | -0,65% | - |
| 15.11.2024 | 283,60 | 291,45 | 276,35 | 290,55 | 1,47% | - |
| 14.11.2024 | 275,40 | 294,50 | 275,40 | 286,35 | 3,71% | - |
| 13.11.2024 | 292,65 | 303,85 | 272,60 | 276,10 | -2,51% | 20,00 |
| 12.11.2024 | 277,00 | 284,05 | 271,95 | 283,20 | 2,46% | - |
| 11.11.2024 | 275,90 | 287,10 | 275,10 | 276,40 | 0,53% | - |
| 08.11.2024 | 275,00 | 278,65 | 270,55 | 274,95 | 0,40% | 4,00 |
| 07.11.2024 | 274,80 | 278,55 | 270,00 | 273,85 | -0,07% | 30,00 |
| 06.11.2024 | 265,60 | 275,90 | 262,45 | 274,05 | 6,86% | 6,00 |
| 05.11.2024 | 252,35 | 257,70 | 249,40 | 256,45 | 1,83% | - |
| 04.11.2024 | 254,35 | 260,60 | 249,70 | 251,85 | -2,21% | - |
| 01.11.2024 | 254,75 | 262,35 | 251,65 | 257,55 | -0,31% | - |
| 31.10.2024 | 258,75 | 262,30 | 252,25 | 258,35 | -1,26% | 45,00 |
| 30.10.2024 | 264,40 | 268,20 | 257,65 | 261,65 | -2,28% | - |
| 29.10.2024 | 266,55 | 271,40 | 261,20 | 267,75 | 0,32% | - |
| 28.10.2024 | 270,25 | 277,15 | 265,35 | 266,90 | -0,63% | 20,00 |
| 25.10.2024 | 271,25 | 277,20 | 267,10 | 268,60 | -0,96% | 45,00 |
| 24.10.2024 | 268,70 | 274,75 | 267,85 | 271,20 | 1,19% | - |
| 23.10.2024 | 276,35 | 277,10 | 266,25 | 268,00 | -3,39% | - |
| 22.10.2024 | 276,60 | 282,40 | 275,30 | 277,40 | 0,00% | - |
| 21.10.2024 | 275,65 | 279,55 | 273,20 | 277,40 | 0,47% | - |
| 18.10.2024 | 273,30 | 284,65 | 271,10 | 276,10 | 1,19% | - |
| 17.10.2024 | 270,95 | 276,30 | 269,60 | 272,85 | 0,72% | - |
| 16.10.2024 | 269,90 | 275,35 | 268,20 | 270,90 | 0,65% | - |