503,814$
2,09%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 499,26 | 506,43 | 499,26 | 504,02 | 2,13% | 530.551,00 |
| 10.10.2025 | 508,76 | 512,39 | 492,73 | 493,52 | -2,86% | 853.136,00 |
| 09.10.2025 | 512,04 | 513,48 | 506,06 | 508,07 | -1,17% | 1.357.875,00 |
| 08.10.2025 | 502,90 | 514,28 | 502,90 | 514,06 | 2,97% | 323.174,00 |
| 07.10.2025 | 503,25 | 504,86 | 493,85 | 499,23 | -0,76% | 418.836,00 |
| 06.10.2025 | 494,10 | 505,17 | 494,10 | 503,07 | 2,02% | 384.135,00 |
| 03.10.2025 | 496,65 | 500,81 | 490,85 | 493,11 | -0,38% | - |
| 02.10.2025 | 491,50 | 496,30 | 487,52 | 495,01 | 0,99% | 387.608,00 |
| 01.10.2025 | 480,47 | 490,90 | 477,79 | 490,17 | 1,45% | 588.758,00 |
| 30.09.2025 | 482,09 | 488,30 | 479,78 | 483,15 | -0,14% | 432.534,00 |
| 29.09.2025 | 482,00 | 486,21 | 481,53 | 483,82 | 0,70% | 531.944,00 |
| 26.09.2025 | 478,12 | 483,87 | 477,39 | 480,45 | -0,02% | 486.868,00 |
| 25.09.2025 | 474,03 | 484,55 | 469,00 | 480,54 | 1,13% | 720.230,00 |
| 24.09.2025 | 481,88 | 486,34 | 473,90 | 475,19 | -1,35% | 659.014,00 |
| 23.09.2025 | 487,94 | 491,35 | 479,61 | 481,69 | -1,92% | 636.785,00 |
| 22.09.2025 | 486,58 | 493,85 | 485,64 | 491,10 | 0,09% | 438.049,00 |
| 19.09.2025 | 488,51 | 492,81 | 484,75 | 490,64 | 0,97% | 1.100.961,00 |
| 18.09.2025 | 480,93 | 488,63 | 480,93 | 485,95 | 1,21% | 547.883,00 |
| 17.09.2025 | 478,02 | 482,76 | 474,23 | 480,15 | 0,88% | 945.832,00 |
| 16.09.2025 | 472,70 | 478,14 | 470,67 | 475,94 | 0,00% | 1.428.972,00 |
| 15.09.2025 | 468,76 | 478,75 | 467,64 | 475,95 | 2,07% | 1.448.376,00 |
| 12.09.2025 | 468,07 | 474,61 | 465,96 | 466,30 | -1,04% | 639.051,00 |
| 11.09.2025 | 470,71 | 476,76 | 469,28 | 471,19 | 0,50% | 626.949,00 |
| 10.09.2025 | 470,70 | 480,59 | 464,94 | 468,85 | -0,14% | 777.255,00 |
| 09.09.2025 | 468,50 | 471,20 | 465,60 | 469,49 | 0,15% | 428.399,00 |
| 08.09.2025 | 462,81 | 470,19 | 462,81 | 468,80 | 1,30% | 617.811,00 |
| 05.09.2025 | 461,56 | 466,66 | 457,54 | 462,77 | 1,02% | 666.774,00 |
| 04.09.2025 | 455,00 | 462,47 | 449,56 | 458,10 | 0,56% | 970.105,00 |
| 03.09.2025 | 449,43 | 457,00 | 448,37 | 455,55 | 0,53% | 661.213,00 |
| 02.09.2025 | 445,67 | 454,98 | 442,96 | 453,17 | -0,02% | 763.463,00 |
| 29.08.2025 | 452,72 | 457,07 | 451,52 | 453,26 | 0,02% | 705.937,00 |
| 28.08.2025 | 445,42 | 454,68 | 445,42 | 453,17 | 1,54% | 1.400.161,00 |
| 27.08.2025 | 440,73 | 446,95 | 438,67 | 446,28 | 1,88% | 881.314,00 |
| 26.08.2025 | 439,47 | 443,97 | 437,54 | 438,04 | -0,20% | 786.793,00 |
| 25.08.2025 | 441,24 | 442,00 | 432,84 | 438,91 | -0,53% | 605.811,00 |
| 22.08.2025 | 433,50 | 443,53 | 433,05 | 441,24 | 1,41% | 704.793,00 |
| 21.08.2025 | 436,65 | 436,65 | 427,63 | 435,12 | -0,81% | 965.193,00 |
| 20.08.2025 | 430,25 | 444,61 | 429,83 | 438,67 | 1,66% | 1.228.072,00 |
| 19.08.2025 | 446,32 | 448,79 | 429,20 | 431,50 | 2,47% | 3.147.790,00 |
| 18.08.2025 | 422,51 | 425,73 | 417,85 | 421,10 | -0,65% | 985.068,00 |
| 15.08.2025 | 415,12 | 424,36 | 415,12 | 423,85 | 2,25% | 1.037.894,00 |
| 14.08.2025 | 421,76 | 424,05 | 414,41 | 414,53 | -1,96% | 899.117,00 |
| 13.08.2025 | 427,51 | 429,31 | 419,69 | 422,82 | 1,06% | 1.237.937,00 |
| 12.08.2025 | 407,19 | 419,29 | 406,42 | 418,38 | 4,11% | 1.404.084,00 |
| 11.08.2025 | 398,59 | 408,35 | 397,99 | 401,88 | 0,53% | 1.916.091,00 |
| 08.08.2025 | 400,73 | 408,05 | 398,75 | 399,76 | -0,71% | 1.913.319,00 |
| 07.08.2025 | 413,30 | 414,00 | 396,15 | 402,62 | -2,62% | 2.518.984,00 |
| 06.08.2025 | 403,82 | 415,00 | 403,82 | 413,46 | 2,08% | 2.264.636,00 |
| 05.08.2025 | 408,62 | 410,24 | 403,09 | 405,04 | -0,97% | 1.893.117,00 |
| 04.08.2025 | 414,63 | 416,22 | 407,22 | 409,00 | -1,21% | 1.980.133,00 |
| 01.08.2025 | 410,85 | 419,14 | 402,39 | 414,00 | 0,61% | 3.227.901,00 |
| 31.07.2025 | 429,65 | 430,16 | 408,39 | 411,47 | -5,45% | 9.245.865,00 |
| 30.07.2025 | 430,00 | 442,50 | 421,59 | 435,19 | 0,16% | 14.531.469,00 |
| 29.07.2025 | 385,40 | 452,00 | 377,50 | 434,48 | 13,47% | 5.126.625,00 |
| 28.07.2025 | 381,00 | 385,89 | 376,00 | 382,91 | 1,11% | 540.302,00 |
| 25.07.2025 | 376,12 | 380,04 | 375,56 | 378,72 | 0,90% | 287.716,00 |
| 24.07.2025 | 378,44 | 383,67 | 372,68 | 375,34 | -0,22% | 461.173,00 |
| 23.07.2025 | 380,75 | 381,19 | 372,90 | 376,15 | -1,42% | 538.216,00 |
| 22.07.2025 | 386,63 | 388,28 | 378,44 | 381,56 | -1,16% | 353.538,00 |
| 21.07.2025 | 385,70 | 390,04 | 383,69 | 386,05 | 0,12% | 676.974,00 |
| 18.07.2025 | 383,48 | 390,18 | 381,54 | 385,58 | 0,55% | 584.775,00 |
| 17.07.2025 | 377,68 | 388,80 | 376,00 | 383,48 | 1,46% | 449.057,00 |
| 16.07.2025 | 379,75 | 382,88 | 375,47 | 377,97 | 0,84% | 630.424,00 |
| 15.07.2025 | 380,50 | 380,56 | 373,08 | 374,81 | -0,59% | 468.456,00 |
| 14.07.2025 | 375,55 | 381,39 | 373,47 | 377,03 | 0,59% | 855.212,00 |
| 11.07.2025 | 379,07 | 383,00 | 370,16 | 374,80 | -0,42% | 1.185.003,00 |
| 10.07.2025 | 405,51 | 407,28 | 373,29 | 376,39 | -7,14% | 2.093.914,00 |
| 09.07.2025 | 398,56 | 408,24 | 395,18 | 405,31 | 2,56% | 764.887,00 |
| 08.07.2025 | 404,39 | 405,70 | 388,00 | 395,18 | -1,56% | 553.876,00 |
| 07.07.2025 | 401,10 | 408,74 | 397,63 | 401,46 | 0,68% | 722.154,00 |
| 03.07.2025 | 389,69 | 399,10 | 389,10 | 398,76 | 2,79% | 503.268,00 |
| 02.07.2025 | 389,25 | 394,30 | 384,26 | 387,92 | -0,97% | 427.884,00 |
| 01.07.2025 | 406,25 | 409,35 | 380,00 | 391,73 | -3,72% | 745.691,00 |
| 30.06.2025 | 400,30 | 407,72 | 396,76 | 406,88 | 2,26% | 783.312,00 |
| 27.06.2025 | 403,87 | 404,26 | 396,33 | 397,89 | -1,40% | 410.816,00 |
| 26.06.2025 | 400,78 | 406,75 | 394,79 | 403,56 | 1,03% | 483.141,00 |
| 25.06.2025 | 399,50 | 407,00 | 398,00 | 399,44 | 0,58% | 586.381,00 |
| 24.06.2025 | 402,39 | 411,00 | 392,17 | 397,13 | 0,02% | 1.064.585,00 |
| 23.06.2025 | 382,19 | 398,05 | 377,46 | 397,06 | 3,66% | 873.966,00 |
| 20.06.2025 | 391,91 | 393,34 | 382,34 | 383,05 | -1,40% | 1.531.222,00 |
| 18.06.2025 | 390,71 | 397,98 | 381,85 | 388,47 | -0,50% | 461.633,00 |
| 17.06.2025 | 389,34 | 392,66 | 386,78 | 390,41 | 0,27% | 406.042,00 |
| 16.06.2025 | 388,50 | 401,00 | 388,50 | 389,34 | 0,69% | 548.342,00 |
| 13.06.2025 | 387,74 | 392,00 | 384,28 | 386,69 | -1,38% | 385.871,00 |
| 12.06.2025 | 397,22 | 400,80 | 391,45 | 392,12 | -0,88% | 452.108,00 |
| 11.06.2025 | 397,32 | 401,80 | 392,77 | 395,59 | -0,12% | 482.442,00 |
| 10.06.2025 | 399,40 | 401,90 | 390,90 | 396,07 | -0,47% | 522.386,00 |
| 09.06.2025 | 406,00 | 406,50 | 393,28 | 397,94 | -1,44% | 748.075,00 |
| 06.06.2025 | 392,90 | 405,61 | 391,98 | 403,76 | 2,95% | 1.530.762,00 |
| 05.06.2025 | 388,47 | 397,84 | 387,64 | 392,18 | -0,93% | 795.380,00 |
| 04.06.2025 | 395,29 | 403,88 | 394,07 | 395,85 | 0,45% | 486.615,00 |
| 03.06.2025 | 394,00 | 399,06 | 390,00 | 394,07 | 0,06% | 466.997,00 |
| 02.06.2025 | 381,89 | 394,85 | 381,57 | 393,83 | 2,89% | 625.993,00 |
| 30.05.2025 | 378,90 | 383,54 | 372,74 | 382,78 | 1,01% | 697.504,00 |
| 29.05.2025 | 383,84 | 383,84 | 371,99 | 378,95 | -0,59% | 492.193,00 |
| 28.05.2025 | 380,00 | 385,26 | 375,00 | 381,20 | -0,42% | 670.174,00 |
| 27.05.2025 | 383,08 | 387,18 | 379,54 | 382,81 | 0,40% | 834.763,00 |
| 23.05.2025 | 369,04 | 382,63 | 369,04 | 381,29 | 2,00% | 915.406,00 |
| 22.05.2025 | 355,34 | 375,93 | 355,05 | 373,81 | 5,58% | 1.252.533,00 |
| 21.05.2025 | 351,65 | 361,15 | 350,23 | 354,07 | -0,33% | 935.030,00 |