334,100€
-1,45%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 334,30 | 340,30 | 332,20 | 334,65 | -1,22% | 41,00 |
| 12.06.2025 | 341,95 | 345,55 | 337,45 | 338,80 | -1,60% | - |
| 11.06.2025 | 345,45 | 349,60 | 342,50 | 344,30 | -0,74% | 18,00 |
| 10.06.2025 | 348,35 | 351,75 | 342,05 | 346,85 | -0,39% | - |
| 09.06.2025 | 352,80 | 357,85 | 345,50 | 348,20 | -1,67% | - |
| 06.06.2025 | 343,60 | 356,65 | 340,55 | 354,10 | 3,24% | - |
| 05.06.2025 | 337,95 | 347,20 | 337,05 | 343,00 | -1,18% | 30,00 |
| 04.06.2025 | 346,75 | 354,35 | 343,50 | 347,10 | 0,10% | - |
| 03.06.2025 | 341,20 | 351,30 | 341,20 | 346,75 | 0,78% | 4,00 |
| 02.06.2025 | 334,10 | 345,95 | 332,20 | 344,05 | 2,15% | - |
| 30.05.2025 | 333,95 | 338,05 | 328,75 | 336,80 | 0,91% | - |
| 29.05.2025 | 345,80 | 345,80 | 326,90 | 333,75 | -1,16% | 30,00 |
| 28.05.2025 | 337,70 | 341,10 | 331,80 | 337,65 | -0,07% | - |
| 27.05.2025 | 336,55 | 346,00 | 334,40 | 337,90 | 0,21% | 50,00 |
| 26.05.2025 | 337,85 | 339,60 | 336,90 | 337,20 | 0,54% | 4,00 |
| 23.05.2025 | 329,45 | 338,10 | 322,85 | 335,40 | 1,25% | - |
| 22.05.2025 | 313,00 | 333,85 | 312,10 | 331,25 | 5,98% | 27,00 |
| 21.05.2025 | 311,80 | 319,25 | 308,35 | 312,55 | -0,68% | - |
| 20.05.2025 | 308,80 | 317,15 | 307,20 | 314,70 | 1,29% | - |
| 19.05.2025 | 316,40 | 316,40 | 306,80 | 310,70 | -2,42% | - |
| 16.05.2025 | 316,35 | 321,70 | 314,70 | 318,40 | 0,36% | 60,00 |
| 15.05.2025 | 316,70 | 318,45 | 310,20 | 317,25 | -0,16% | - |
| 14.05.2025 | 323,60 | 330,75 | 313,40 | 317,75 | -1,64% | - |
| 13.05.2025 | 332,45 | 340,35 | 315,45 | 323,05 | -2,53% | 81,00 |
| 12.05.2025 | 327,00 | 338,65 | 323,85 | 331,45 | 4,11% | - |
| 09.05.2025 | 325,30 | 326,20 | 314,30 | 318,35 | -1,88% | - |
| 08.05.2025 | 322,45 | 327,35 | 317,90 | 324,45 | 1,74% | - |
| 07.05.2025 | 320,55 | 323,90 | 315,35 | 318,90 | 0,25% | - |
| 06.05.2025 | 319,90 | 326,30 | 315,45 | 318,10 | -1,23% | - |
| 05.05.2025 | 313,60 | 325,05 | 311,15 | 322,05 | 1,91% | 60,00 |
| 02.05.2025 | 311,05 | 319,00 | 308,65 | 316,00 | 1,64% | - |
| 30.04.2025 | 307,95 | 311,50 | 300,80 | 310,90 | 0,29% | - |
| 29.04.2025 | 305,05 | 311,85 | 302,55 | 310,00 | 2,38% | - |
| 28.04.2025 | 307,25 | 311,95 | 298,00 | 302,80 | -1,61% | - |
| 25.04.2025 | 306,10 | 313,20 | 302,55 | 307,75 | 1,38% | - |
| 24.04.2025 | 293,25 | 308,85 | 290,40 | 303,55 | 3,18% | - |
| 23.04.2025 | 288,15 | 300,70 | 287,60 | 294,20 | 4,49% | - |
| 22.04.2025 | 270,00 | 284,40 | 267,65 | 281,55 | -1,64% | 150,00 |
| 17.04.2025 | 294,10 | 296,40 | 284,65 | 286,25 | -1,51% | - |
| 16.04.2025 | 287,05 | 298,50 | 285,80 | 290,65 | -1,82% | - |
| 15.04.2025 | 301,50 | 305,60 | 291,95 | 296,05 | -2,00% | - |
| 14.04.2025 | 311,35 | 317,05 | 295,60 | 302,10 | -1,93% | - |
| 11.04.2025 | 307,70 | 310,20 | 294,85 | 308,05 | 0,85% | - |
| 10.04.2025 | 322,00 | 322,00 | 297,35 | 305,45 | -4,64% | - |
| 09.04.2025 | 283,05 | 321,90 | 276,40 | 320,30 | 11,22% | 20,00 |
| 08.04.2025 | 281,65 | 303,55 | 281,35 | 288,00 | 2,88% | - |
| 07.04.2025 | 258,00 | 294,15 | 241,55 | 279,95 | 0,02% | 23,00 |
| 04.04.2025 | 295,60 | 299,05 | 278,00 | 279,90 | -5,82% | - |
| 03.04.2025 | 304,40 | 306,70 | 289,75 | 297,20 | -6,75% | 20,00 |
| 02.04.2025 | 318,45 | 321,25 | 306,35 | 318,70 | -1,27% | - |
| 01.04.2025 | 311,40 | 323,40 | 310,05 | 322,80 | 3,21% | - |
| 31.03.2025 | 307,80 | 313,40 | 294,15 | 312,75 | 0,81% | 308,00 |
| 28.03.2025 | 315,35 | 318,00 | 305,50 | 310,25 | -4,79% | 15,00 |
| 27.03.2025 | 323,40 | 326,00 | 308,85 | 325,85 | -0,46% | 15,00 |
| 26.03.2025 | 331,45 | 334,05 | 320,40 | 327,35 | -3,61% | - |
| 25.03.2025 | 324,75 | 339,65 | 321,40 | 339,60 | 1,43% | - |
| 24.03.2025 | 327,70 | 334,80 | 316,45 | 334,80 | 2,40% | 9,00 |
| 21.03.2025 | 320,70 | 326,95 | 315,55 | 326,95 | -1,86% | - |
| 20.03.2025 | 321,80 | 333,20 | 318,00 | 333,15 | 1,68% | - |
| 19.03.2025 | 316,10 | 327,85 | 314,55 | 327,65 | 4,71% | 4,00 |
| 18.03.2025 | 316,05 | 321,60 | 312,40 | 312,90 | -1,99% | - |
| 17.03.2025 | 311,20 | 319,65 | 309,40 | 319,25 | -3,24% | 100,00 |
| 14.03.2025 | 298,75 | 329,95 | 297,55 | 329,95 | 10,19% | 75,00 |
| 13.03.2025 | 311,10 | 313,70 | 294,60 | 299,45 | -1,82% | 210,00 |
| 12.03.2025 | 304,20 | 317,00 | 296,50 | 305,00 | -3,10% | 8,00 |
| 11.03.2025 | 282,80 | 324,80 | 280,45 | 314,75 | -0,65% | 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% | - |