433,400€
-0,65%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 401,35 | 408,20 | 398,85 | 404,65 | 0,70% | - |
| 16.09.2025 | 404,80 | 406,00 | 396,90 | 401,85 | -0,58% | - |
| 15.09.2025 | 398,00 | 407,90 | 397,30 | 404,20 | 1,66% | - |
| 12.09.2025 | 402,15 | 406,25 | 396,65 | 397,60 | -0,77% | 5,00 |
| 11.09.2025 | 401,20 | 407,05 | 398,30 | 400,70 | -0,02% | - |
| 10.09.2025 | 401,95 | 410,50 | 399,55 | 400,80 | 0,15% | 7,00 |
| 09.09.2025 | 397,85 | 402,20 | 396,55 | 400,20 | 0,51% | - |
| 08.09.2025 | 395,35 | 400,95 | 392,60 | 398,15 | 0,78% | 25,00 |
| 05.09.2025 | 394,10 | 398,60 | 389,80 | 395,05 | 0,39% | - |
| 04.09.2025 | 391,25 | 397,30 | 385,35 | 393,50 | 0,70% | - |
| 03.09.2025 | 390,15 | 391,65 | 384,00 | 390,75 | 0,45% | 42,00 |
| 02.09.2025 | 387,90 | 391,05 | 380,20 | 389,00 | 0,35% | - |
| 01.09.2025 | 387,70 | 388,35 | 385,15 | 387,65 | 0,03% | - |
| 29.08.2025 | 387,30 | 392,70 | 385,60 | 387,55 | -0,14% | - |
| 28.08.2025 | 382,25 | 389,45 | 379,95 | 388,10 | 1,20% | - |
| 27.08.2025 | 377,15 | 384,25 | 377,10 | 383,50 | 1,91% | - |
| 26.08.2025 | 377,00 | 381,50 | 375,85 | 376,30 | -0,46% | 40,00 |
| 25.08.2025 | 376,95 | 380,50 | 369,45 | 378,05 | 0,39% | - |
| 22.08.2025 | 375,15 | 380,20 | 372,90 | 376,60 | 0,51% | - |
| 21.08.2025 | 377,00 | 377,60 | 367,95 | 374,70 | -0,46% | - |
| 20.08.2025 | 368,25 | 382,15 | 367,25 | 376,45 | 1,67% | - |
| 19.08.2025 | 368,40 | 384,75 | 367,85 | 370,25 | 2,56% | 60,00 |
| 18.08.2025 | 362,85 | 366,00 | 357,60 | 361,00 | -0,35% | 10,00 |
| 15.08.2025 | 351,65 | 363,35 | 351,40 | 362,25 | 1,73% | - |
| 14.08.2025 | 360,75 | 365,00 | 356,05 | 356,10 | -1,52% | - |
| 13.08.2025 | 359,05 | 366,65 | 357,65 | 361,60 | 0,86% | - |
| 12.08.2025 | 345,85 | 359,40 | 345,75 | 358,50 | 3,55% | - |
| 11.08.2025 | 342,90 | 352,80 | 341,70 | 346,20 | 0,79% | - |
| 08.08.2025 | 346,15 | 350,45 | 342,60 | 343,50 | -0,58% | - |
| 07.08.2025 | 355,10 | 355,20 | 339,85 | 345,50 | -2,55% | 7,00 |
| 06.08.2025 | 350,75 | 356,50 | 346,55 | 354,55 | 1,30% | - |
| 05.08.2025 | 355,70 | 356,20 | 348,30 | 350,00 | -1,02% | 1.800,00 |
| 04.08.2025 | 359,35 | 362,65 | 351,40 | 353,60 | -1,16% | 280,00 |
| 01.08.2025 | 358,95 | 363,15 | 343,50 | 357,75 | -0,82% | - |
| 31.07.2025 | 385,50 | 385,50 | 357,75 | 360,70 | -5,34% | 5,00 |
| 30.07.2025 | 378,05 | 385,75 | 367,15 | 381,05 | 1,32% | 2.635,00 |
| 29.07.2025 | 331,45 | 390,75 | 326,40 | 376,10 | 13,81% | - |
| 28.07.2025 | 324,70 | 333,00 | 323,25 | 330,45 | 2,48% | - |
| 25.07.2025 | 320,10 | 323,70 | 319,20 | 322,45 | 1,02% | - |
| 24.07.2025 | 320,65 | 325,40 | 316,75 | 319,20 | -0,05% | 6,00 |
| 23.07.2025 | 325,60 | 326,70 | 316,80 | 319,35 | -1,69% | - |
| 22.07.2025 | 330,90 | 331,50 | 323,30 | 324,85 | -1,69% | - |
| 21.07.2025 | 331,25 | 334,05 | 328,50 | 330,45 | -0,39% | - |
| 18.07.2025 | 329,25 | 335,70 | 328,15 | 331,75 | 0,36% | - |
| 17.07.2025 | 325,60 | 335,60 | 325,40 | 330,55 | 1,71% | 1,00 |
| 16.07.2025 | 322,85 | 330,80 | 320,65 | 325,00 | 0,60% | - |
| 15.07.2025 | 324,65 | 327,80 | 320,25 | 323,05 | -0,08% | 30,00 |
| 14.07.2025 | 321,05 | 326,75 | 319,10 | 323,30 | 0,91% | - |
| 11.07.2025 | 322,35 | 326,75 | 316,35 | 320,40 | -0,53% | 15,00 |
| 10.07.2025 | 344,50 | 347,50 | 319,05 | 322,10 | -6,91% | 61,00 |
| 09.07.2025 | 337,00 | 349,15 | 335,75 | 346,00 | 2,67% | - |
| 08.07.2025 | 342,70 | 350,25 | 331,15 | 337,00 | -1,62% | - |
| 07.07.2025 | 336,95 | 348,70 | 336,60 | 342,55 | 1,96% | 4,00 |
| 04.07.2025 | 337,35 | 337,35 | 335,80 | 335,95 | -0,94% | 15,00 |
| 03.07.2025 | 329,25 | 339,40 | 326,70 | 339,15 | 3,23% | - |
| 02.07.2025 | 333,40 | 334,65 | 325,80 | 328,55 | -1,05% | 8,00 |
| 01.07.2025 | 345,60 | 346,95 | 322,90 | 332,05 | -3,87% | - |
| 30.06.2025 | 341,90 | 347,10 | 338,35 | 345,40 | 1,62% | - |
| 27.06.2025 | 345,90 | 347,35 | 338,15 | 339,90 | -1,42% | 30,00 |
| 26.06.2025 | 342,65 | 347,10 | 338,15 | 344,80 | 0,55% | - |
| 25.06.2025 | 342,10 | 350,80 | 341,50 | 342,90 | 0,32% | - |
| 24.06.2025 | 345,80 | 353,80 | 337,65 | 341,80 | -0,28% | 2.008,00 |
| 23.06.2025 | 333,10 | 344,00 | 329,25 | 342,75 | 3,04% | - |