343,039$
1,49%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 338,35 | 346,70 | 336,27 | 342,97 | 1,47% | - |
| 31.03.2025 | 320,48 | 338,17 | 318,83 | 338,00 | 0,67% | 755.815,00 |
| 28.03.2025 | 339,88 | 341,27 | 330,05 | 335,74 | -1,60% | 358.317,00 |
| 27.03.2025 | 345,33 | 346,20 | 333,26 | 341,21 | -2,07% | 264.624,00 |
| 26.03.2025 | 358,67 | 359,24 | 345,07 | 348,42 | -2,75% | 306.645,00 |
| 25.03.2025 | 349,59 | 358,79 | 349,14 | 358,28 | 2,07% | 413.056,00 |
| 24.03.2025 | 358,61 | 361,78 | 348,49 | 351,00 | -0,22% | 643.123,00 |
| 21.03.2025 | 346,23 | 352,75 | 342,70 | 351,76 | 1,44% | 440.596,00 |
| 20.03.2025 | 347,16 | 351,84 | 343,01 | 346,76 | -0,46% | 325.526,00 |
| 19.03.2025 | 348,69 | 353,09 | 340,95 | 348,35 | 1,01% | 421.359,00 |
| 18.03.2025 | 347,57 | 349,65 | 340,42 | 344,87 | -0,45% | 378.130,00 |
| 17.03.2025 | 335,94 | 348,63 | 334,70 | 346,44 | 2,05% | 568.029,00 |
| 14.03.2025 | 326,56 | 339,65 | 326,56 | 339,47 | 5,38% | 564.231,00 |
| 13.03.2025 | 332,99 | 334,36 | 320,12 | 322,14 | -4,83% | 567.291,00 |
| 12.03.2025 | 338,02 | 348,12 | 334,81 | 338,49 | 2,28% | 765.091,00 |
| 11.03.2025 | 310,20 | 334,56 | 307,75 | 330,95 | 5,80% | 1.106.700,00 |
| 10.03.2025 | 325,62 | 330,28 | 307,30 | 312,80 | -6,75% | 907.862,00 |
| 07.03.2025 | 339,11 | 344,99 | 323,00 | 335,45 | -0,70% | 841.694,00 |
| 06.03.2025 | 354,42 | 362,74 | 337,65 | 337,82 | -6,68% | 767.319,00 |
| 05.03.2025 | 348,08 | 363,66 | 348,08 | 362,01 | 2,19% | 729.805,00 |
| 04.03.2025 | 346,82 | 360,00 | 342,50 | 354,26 | 0,21% | 821.459,00 |
| 03.03.2025 | 367,97 | 368,50 | 351,77 | 353,51 | -2,84% | 462.498,00 |
| 28.02.2025 | 351,90 | 364,27 | 348,95 | 363,85 | 3,35% | 999.137,00 |
| 27.02.2025 | 368,91 | 369,59 | 351,47 | 352,05 | -3,33% | 745.163,00 |
| 26.02.2025 | 368,85 | 373,91 | 362,98 | 364,18 | -1,48% | 683.131,00 |
| 25.02.2025 | 365,71 | 373,60 | 359,06 | 369,64 | -1,36% | 849.232,00 |
| 24.02.2025 | 386,10 | 387,82 | 368,07 | 374,73 | -2,23% | 705.368,00 |
| 21.02.2025 | 402,00 | 402,00 | 381,45 | 383,29 | -4,41% | 672.432,00 |
| 20.02.2025 | 406,27 | 406,27 | 385,00 | 400,97 | -2,00% | 760.179,00 |
| 19.02.2025 | 410,38 | 411,00 | 398,72 | 409,17 | -0,14% | 601.460,00 |
| 18.02.2025 | 421,00 | 421,00 | 405,82 | 409,76 | -1,76% | 840.665,00 |
| 17.02.2025 | 416,43 | 417,61 | 416,35 | 417,08 | 0,91% | - |
| 14.02.2025 | 415,00 | 419,49 | 403,02 | 413,31 | -0,24% | 1.005.950,00 |
| 13.02.2025 | 408,89 | 418,49 | 391,00 | 414,31 | 8,78% | 1.561.370,00 |
| 12.02.2025 | 378,49 | 387,17 | 372,02 | 380,86 | -0,25% | 1.334.965,00 |
| 11.02.2025 | 389,95 | 393,71 | 380,70 | 381,81 | -2,09% | 774.676,00 |
| 10.02.2025 | 388,62 | 394,31 | 384,11 | 389,97 | 1,48% | 640.833,00 |
| 07.02.2025 | 390,08 | 391,45 | 382,64 | 384,29 | 0,39% | 368.587,00 |
| 06.02.2025 | 380,15 | 383,17 | 378,45 | 382,81 | 0,65% | 411.132,00 |
| 05.02.2025 | 376,47 | 382,19 | 373,68 | 380,34 | 1,10% | 433.207,00 |
| 04.02.2025 | 373,58 | 378,78 | 370,17 | 376,21 | 1,13% | 784.747,00 |
| 03.02.2025 | 365,70 | 372,42 | 360,60 | 372,00 | 0,27% | 284.139,00 |
| 31.01.2025 | 373,56 | 378,62 | 368,97 | 370,98 | -0,17% | 341.974,00 |
| 30.01.2025 | 373,07 | 377,22 | 370,02 | 371,63 | 0,84% | 401.710,00 |
| 29.01.2025 | 375,00 | 376,61 | 366,02 | 368,52 | -1,86% | 354.740,00 |
| 28.01.2025 | 365,19 | 375,86 | 357,80 | 375,50 | 4,46% | 507.990,00 |
| 27.01.2025 | 354,38 | 363,45 | 350,29 | 359,46 | -0,07% | 383.804,00 |
| 24.01.2025 | 361,33 | 366,48 | 357,54 | 359,72 | 0,22% | 367.193,00 |
| 23.01.2025 | 358,13 | 360,46 | 353,01 | 358,93 | 0,08% | 348.426,00 |
| 22.01.2025 | 364,18 | 364,18 | 354,07 | 358,63 | 0,86% | 523.898,00 |
| 21.01.2025 | 353,53 | 355,64 | 347,25 | 355,58 | 0,95% | 501.759,00 |
| 17.01.2025 | 361,83 | 363,00 | 351,91 | 352,22 | -0,93% | 534.579,00 |
| 16.01.2025 | 349,51 | 357,56 | 348,50 | 355,51 | 2,34% | 619.948,00 |
| 15.01.2025 | 347,37 | 349,28 | 339,99 | 347,38 | 1,72% | 474.627,00 |
| 14.01.2025 | 342,84 | 344,05 | 337,02 | 341,51 | 1,09% | 624.789,00 |
| 13.01.2025 | 343,09 | 345,00 | 331,64 | 337,83 | -1,73% | 559.858,00 |
| 10.01.2025 | 340,20 | 344,59 | 335,65 | 343,79 | -0,22% | 448.482,00 |
| 08.01.2025 | 343,74 | 344,82 | 336,80 | 344,55 | 0,19% | 337.580,00 |
| 07.01.2025 | 347,17 | 348,29 | 340,25 | 343,90 | -0,58% | 415.831,00 |
| 06.01.2025 | 348,00 | 348,24 | 337,60 | 345,92 | 1,90% | 429.099,00 |
| 03.01.2025 | 337,25 | 341,62 | 334,66 | 339,47 | 1,14% | 379.461,00 |
| 02.01.2025 | 335,61 | 348,02 | 335,24 | 335,66 | 0,75% | 758.019,00 |
| 31.12.2024 | 320,79 | 336,84 | 315,26 | 333,15 | 4,24% | 931.781,00 |
| 30.12.2024 | 315,97 | 321,00 | 311,00 | 319,60 | -0,38% | 289.607,00 |
| 27.12.2024 | 320,00 | 321,39 | 312,92 | 320,82 | -0,51% | 271.794,00 |
| 26.12.2024 | 320,51 | 322,81 | 317,11 | 322,46 | 0,58% | 229.688,00 |
| 24.12.2024 | 319,00 | 320,87 | 316,99 | 320,61 | 0,65% | 145.485,00 |
| 23.12.2024 | 319,00 | 319,15 | 313,60 | 318,55 | -0,19% | 313.477,00 |
| 20.12.2024 | 311,64 | 320,44 | 310,00 | 319,15 | 1,26% | 517.578,00 |
| 19.12.2024 | 308,69 | 317,00 | 305,88 | 315,18 | 3,31% | 683.832,00 |
| 18.12.2024 | 318,69 | 319,00 | 303,82 | 305,08 | -4,01% | 418.199,00 |
| 17.12.2024 | 317,53 | 320,20 | 313,34 | 317,82 | -0,42% | 343.089,00 |
| 16.12.2024 | 315,05 | 322,86 | 313,61 | 319,16 | 1,85% | 436.837,00 |
| 13.12.2024 | 323,29 | 326,50 | 313,02 | 313,36 | -2,54% | 385.814,00 |
| 12.12.2024 | 320,85 | 324,88 | 318,34 | 321,54 | -0,76% | 298.169,00 |
| 11.12.2024 | 316,90 | 324,61 | 314,41 | 324,00 | 3,80% | 543.751,00 |
| 10.12.2024 | 317,55 | 322,14 | 308,69 | 312,13 | -2,46% | 622.239,00 |
| 09.12.2024 | 324,55 | 327,80 | 316,54 | 320,00 | -1,00% | 495.201,00 |
| 06.12.2024 | 322,00 | 327,00 | 318,48 | 323,22 | -1,33% | 834.319,00 |
| 05.12.2024 | 327,40 | 333,32 | 327,40 | 327,57 | -0,65% | 198.310,00 |
| 04.12.2024 | 322,40 | 331,73 | 322,40 | 329,71 | 2,07% | 327.324,00 |
| 03.12.2024 | 316,58 | 324,98 | 315,30 | 323,02 | 1,23% | 399.404,00 |
| 02.12.2024 | 321,26 | 324,25 | 318,75 | 319,11 | -1,36% | 311.234,00 |
| 29.11.2024 | 318,78 | 323,51 | 316,94 | 323,51 | 1,48% | 206.705,00 |
| 27.11.2024 | 326,13 | 326,29 | 316,61 | 318,78 | -2,81% | 426.481,00 |
| 26.11.2024 | 325,50 | 328,01 | 322,55 | 328,01 | 1,12% | 246.235,00 |
| 25.11.2024 | 322,92 | 324,71 | 320,00 | 324,37 | 1,45% | 455.836,00 |
| 22.11.2024 | 329,15 | 329,97 | 318,90 | 319,73 | -2,86% | 358.173,00 |
| 21.11.2024 | 317,30 | 332,05 | 317,30 | 329,15 | 3,87% | 687.414,00 |
| 20.11.2024 | 317,99 | 318,64 | 311,35 | 316,90 | 0,60% | 382.732,00 |
| 19.11.2024 | 302,68 | 315,56 | 300,46 | 315,00 | 3,03% | 481.537,00 |
| 18.11.2024 | 304,90 | 309,00 | 300,11 | 305,74 | 0,15% | 601.498,00 |
| 15.11.2024 | 300,00 | 306,94 | 291,52 | 305,27 | 1,32% | 691.958,00 |
| 14.11.2024 | 297,17 | 310,92 | 295,05 | 301,28 | 3,32% | 882.567,00 |
| 13.11.2024 | 304,00 | 318,16 | 291,20 | 291,61 | -3,04% | 1.536.662,00 |
| 12.11.2024 | 293,44 | 301,17 | 288,00 | 300,76 | 2,10% | 875.982,00 |
| 11.11.2024 | 302,41 | 303,35 | 293,14 | 294,56 | -0,02% | 804.048,00 |
| 08.11.2024 | 296,39 | 296,39 | 291,34 | 294,61 | -0,54% | 337.917,00 |
| 07.11.2024 | 296,39 | 301,19 | 293,21 | 296,20 | 0,59% | 366.216,00 |
| 06.11.2024 | 288,52 | 295,64 | 287,40 | 294,45 | 5,09% | 339.704,00 |