305,278$
-3,95%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 318,69 | 319,00 | 303,82 | 305,08 | -4,01% | 417.810,00 |
| 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 |
| 05.11.2024 | 275,22 | 281,60 | 273,36 | 280,19 | 2,31% | 326.051,00 |
| 04.11.2024 | 276,04 | 278,93 | 271,68 | 273,87 | -0,83% | 483.496,00 |
| 01.11.2024 | 276,54 | 281,13 | 273,37 | 276,16 | -0,13% | 273.916,00 |
| 31.10.2024 | 281,73 | 284,00 | 274,63 | 276,52 | -2,27% | 649.308,00 |
| 30.10.2024 | 284,13 | 285,11 | 278,54 | 282,94 | -0,98% | 322.349,00 |
| 29.10.2024 | 288,19 | 289,21 | 282,50 | 285,73 | -0,70% | 697.351,00 |
| 28.10.2024 | 293,55 | 295,41 | 287,41 | 287,75 | -0,79% | 366.059,00 |
| 25.10.2024 | 294,55 | 300,86 | 289,01 | 290,04 | -1,17% | 210.774,00 |
| 24.10.2024 | 293,88 | 296,75 | 289,68 | 293,46 | 1,56% | 170.449,00 |
| 23.10.2024 | 295,02 | 297,13 | 287,17 | 288,94 | -3,53% | 351.772,00 |
| 22.10.2024 | 299,00 | 304,60 | 297,76 | 299,50 | -0,19% | 243.932,00 |
| 21.10.2024 | 297,21 | 303,12 | 296,85 | 300,06 | 0,03% | 1.215.401,00 |
| 18.10.2024 | 299,77 | 308,63 | 298,39 | 299,98 | 1,46% | 443.969,00 |
| 17.10.2024 | 295,14 | 298,76 | 291,13 | 295,65 | 0,51% | 234.564,00 |
| 16.10.2024 | 292,68 | 299,50 | 291,83 | 294,16 | 0,38% | 282.756,00 |
| 15.10.2024 | 294,42 | 296,91 | 291,31 | 293,04 | -0,49% | 268.253,00 |
| 14.10.2024 | 297,36 | 298,44 | 292,86 | 294,47 | -0,28% | 236.123,00 |
| 11.10.2024 | 295,00 | 299,03 | 292,77 | 295,30 | 0,29% | 336.927,00 |
| 10.10.2024 | 286,70 | 294,87 | 285,72 | 294,46 | 2,07% | 364.268,00 |
| 09.10.2024 | 281,28 | 289,09 | 280,56 | 288,50 | 2,23% | 357.889,00 |
| 08.10.2024 | 277,15 | 284,40 | 277,15 | 282,22 | 2,21% | 380.418,00 |
| 07.10.2024 | 280,76 | 282,88 | 274,78 | 276,12 | -1,51% | 266.699,00 |
| 04.10.2024 | 282,90 | 283,16 | 277,98 | 280,34 | 0,46% | 297.001,00 |
| 03.10.2024 | 274,00 | 279,25 | 269,00 | 279,05 | 1,71% | 423.637,00 |
| 02.10.2024 | 278,35 | 281,98 | 273,97 | 274,36 | -1,92% | 506.542,00 |
| 01.10.2024 | 294,55 | 294,89 | 272,19 | 279,72 | -4,04% | 922.771,00 |
| 30.09.2024 | 282,88 | 291,76 | 282,34 | 291,49 | 3,04% | 627.378,00 |
| 27.09.2024 | 287,24 | 287,64 | 280,64 | 282,89 | -1,56% | 343.330,00 |
| 26.09.2024 | 287,00 | 288,42 | 281,28 | 287,38 | 1,28% | 357.881,00 |
| 25.09.2024 | 284,14 | 285,53 | 282,36 | 283,73 | -0,27% | 181.989,00 |
| 24.09.2024 | 286,00 | 286,86 | 278,52 | 284,51 | 0,11% | 847.198,00 |
| 23.09.2024 | 281,00 | 287,51 | 281,00 | 284,19 | 1,27% | 374.612,00 |
| 20.09.2024 | 273,38 | 281,31 | 272,79 | 280,62 | 3,47% | 543.967,00 |
| 19.09.2024 | 273,52 | 275,44 | 270,32 | 271,20 | 1,15% | 424.891,00 |
| 18.09.2024 | 272,57 | 273,21 | 267,18 | 268,11 | -1,76% | 389.788,00 |
| 17.09.2024 | 273,50 | 275,96 | 271,43 | 272,92 | -0,18% | 229.685,00 |
| 16.09.2024 | 271,53 | 273,99 | 266,64 | 273,40 | 0,69% | 660.418,00 |
| 13.09.2024 | 273,00 | 276,84 | 271,40 | 271,53 | -0,45% | 266.768,00 |
| 12.09.2024 | 269,20 | 274,09 | 267,92 | 272,75 | 2,65% | 471.921,00 |
| 11.09.2024 | 259,08 | 267,78 | 259,08 | 265,72 | 1,82% | 383.528,00 |
| 10.09.2024 | 262,52 | 262,52 | 254,43 | 260,96 | 0,45% | 367.205,00 |
| 09.09.2024 | 267,79 | 268,11 | 257,24 | 259,80 | -1,90% | 597.666,00 |
| 06.09.2024 | 268,81 | 269,53 | 261,32 | 264,84 | -1,73% | 583.506,00 |
| 05.09.2024 | 275,11 | 276,92 | 267,00 | 269,50 | -2,69% | 704.725,00 |
| 04.09.2024 | 277,23 | 279,62 | 272,84 | 276,94 | -1,22% | 356.209,00 |
| 03.09.2024 | 285,40 | 288,22 | 279,75 | 280,35 | -2,23% | 532.527,00 |
| 30.08.2024 | 287,77 | 290,21 | 283,40 | 286,74 | 0,08% | 385.631,00 |
| 29.08.2024 | 282,99 | 293,31 | 282,99 | 286,51 | 2,34% | 884.325,00 |
| 28.08.2024 | 281,96 | 284,03 | 277,15 | 279,95 | -0,68% | 349.126,00 |
| 27.08.2024 | 278,67 | 283,57 | 278,67 | 281,87 | 0,46% | 308.797,00 |
| 26.08.2024 | 280,14 | 283,35 | 278,63 | 280,59 | 0,25% | 341.561,00 |
| 23.08.2024 | 280,51 | 281,06 | 276,43 | 279,88 | -0,27% | 227.198,00 |
| 22.08.2024 | 283,38 | 285,61 | 279,53 | 280,64 | -0,33% | 233.827,00 |
| 21.08.2024 | 279,59 | 283,11 | 277,63 | 281,56 | 0,35% | 253.837,00 |
| 20.08.2024 | 283,00 | 289,50 | 279,63 | 280,58 | -0,29% | 370.694,00 |
| 19.08.2024 | 280,00 | 282,34 | 278,49 | 281,41 | 0,50% | 395.661,00 |
| 16.08.2024 | 276,97 | 281,15 | 276,40 | 280,01 | 1,31% | 404.285,00 |
| 15.08.2024 | 278,00 | 279,55 | 272,03 | 276,40 | 0,31% | 419.810,00 |
| 14.08.2024 | 272,60 | 276,86 | 270,97 | 275,55 | 1,47% | 346.149,00 |
| 13.08.2024 | 274,00 | 276,45 | 270,27 | 271,56 | 0,24% | 534.638,00 |
| 12.08.2024 | 274,00 | 274,91 | 267,83 | 270,90 | -1,03% | 401.282,00 |
| 09.08.2024 | 265,00 | 274,67 | 263,78 | 273,72 | 3,84% | 934.482,00 |
| 08.08.2024 | 257,99 | 271,48 | 256,50 | 263,59 | 8,26% | 1.246.889,00 |
| 07.08.2024 | 252,08 | 253,68 | 242,46 | 243,47 | 0,26% | 697.931,00 |
| 06.08.2024 | 245,38 | 245,78 | 240,90 | 242,85 | 0,58% | 565.885,00 |
| 05.08.2024 | 231,34 | 246,02 | 230,00 | 241,44 | -2,27% | 698.539,00 |
| 02.08.2024 | 246,81 | 249,46 | 241,31 | 247,04 | -3,39% | 501.729,00 |
| 01.08.2024 | 257,52 | 258,89 | 250,74 | 255,72 | -0,32% | 456.627,00 |
| 31.07.2024 | 261,45 | 261,45 | 254,27 | 256,53 | 0,21% | 311.372,00 |
| 30.07.2024 | 261,55 | 262,22 | 253,89 | 256,00 | -0,95% | 296.096,00 |