363,500€
1,74%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 360,05 | 364,30 | 359,10 | 363,35 | 1,68% | 138,00 |
| 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% | - |
| 15.10.2024 | 270,60 | 272,95 | 267,00 | 269,15 | -0,28% | - |
| 14.10.2024 | 270,55 | 273,50 | 268,20 | 269,90 | -0,02% | - |
| 11.10.2024 | 268,60 | 273,30 | 267,85 | 269,95 | 0,24% | 20,00 |
| 10.10.2024 | 263,40 | 269,95 | 261,15 | 269,30 | 2,08% | - |
| 09.10.2024 | 256,60 | 264,65 | 256,00 | 263,80 | 2,57% | - |
| 08.10.2024 | 251,35 | 259,45 | 249,80 | 257,20 | 2,23% | - |
| 07.10.2024 | 255,15 | 257,95 | 250,25 | 251,60 | -1,45% | - |
| 04.10.2024 | 253,55 | 258,75 | 252,15 | 255,30 | 0,93% | 10,00 |
| 03.10.2024 | 248,00 | 252,95 | 244,65 | 252,95 | 1,95% | - |
| 02.10.2024 | 251,95 | 255,90 | 247,45 | 248,10 | -1,78% | - |
| 01.10.2024 | 261,60 | 266,50 | 246,45 | 252,60 | -3,51% | 20,00 |
| 30.09.2024 | 252,65 | 262,40 | 251,75 | 261,80 | 3,56% | 2,00 |
| 27.09.2024 | 257,25 | 258,45 | 250,75 | 252,80 | -1,67% | - |
| 26.09.2024 | 257,65 | 258,40 | 251,30 | 257,10 | 0,80% | 30,00 |
| 25.09.2024 | 253,25 | 256,40 | 251,95 | 255,05 | 0,18% | - |
| 24.09.2024 | 256,05 | 258,10 | 249,70 | 254,60 | -0,37% | - |
| 23.09.2024 | 252,80 | 258,70 | 252,50 | 255,55 | 1,65% | - |
| 20.09.2024 | 242,45 | 251,85 | 242,35 | 251,40 | 3,41% | - |
| 19.09.2024 | 244,35 | 247,50 | 242,65 | 243,10 | 0,70% | - |
| 18.09.2024 | 245,70 | 246,60 | 239,35 | 241,40 | -1,67% | 51,00 |
| 17.09.2024 | 245,90 | 249,00 | 243,75 | 245,50 | -0,04% | - |
| 16.09.2024 | 245,10 | 247,90 | 239,05 | 245,60 | 0,16% | - |
| 13.09.2024 | 246,00 | 249,65 | 244,95 | 245,20 | -0,53% | - |
| 12.09.2024 | 242,05 | 248,35 | 241,55 | 246,50 | 2,18% | 360,00 |
| 11.09.2024 | 234,90 | 243,20 | 234,85 | 241,25 | 1,94% | 12,00 |
| 10.09.2024 | 234,40 | 238,35 | 230,45 | 236,65 | 0,53% | - |
| 09.09.2024 | 240,35 | 242,85 | 232,50 | 235,40 | -1,40% | - |