407,220$
0,08%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 351,34 | 356,78 | 348,52 | 355,26 | 1,71% | 746.544,00 |
| 19.05.2025 | 348,51 | 352,66 | 347,93 | 349,29 | -1,61% | 576.547,00 |
| 16.05.2025 | 352,39 | 358,94 | 352,26 | 355,00 | -0,01% | 668.016,00 |
| 15.05.2025 | 353,92 | 355,72 | 347,12 | 355,05 | 0,08% | 862.012,00 |
| 14.05.2025 | 363,53 | 372,00 | 350,47 | 354,76 | -1,81% | 1.148.266,00 |
| 13.05.2025 | 356,65 | 375,75 | 350,30 | 361,29 | -1,73% | 1.811.522,00 |
| 12.05.2025 | 371,00 | 371,89 | 360,00 | 367,66 | 2,27% | 1.111.909,00 |
| 09.05.2025 | 364,46 | 365,75 | 354,00 | 359,51 | -1,36% | 661.469,00 |
| 08.05.2025 | 363,00 | 367,10 | 358,24 | 364,46 | 1,04% | 349.438,00 |
| 07.05.2025 | 364,04 | 366,47 | 358,36 | 360,70 | -0,38% | 389.928,00 |
| 06.05.2025 | 357,30 | 369,30 | 355,00 | 362,08 | -0,70% | 587.264,00 |
| 05.05.2025 | 356,54 | 367,82 | 355,98 | 364,63 | 2,06% | 606.414,00 |
| 02.05.2025 | 358,00 | 361,41 | 356,14 | 357,28 | 1,47% | 340.201,00 |
| 01.05.2025 | 356,95 | 360,00 | 351,16 | 352,10 | -0,02% | 254.146,00 |
| 30.04.2025 | 344,69 | 352,43 | 341,37 | 352,16 | -0,14% | 306.185,00 |
| 29.04.2025 | 348,79 | 354,66 | 345,88 | 352,67 | 1,60% | 442.123,00 |
| 28.04.2025 | 349,82 | 351,30 | 340,24 | 347,10 | -0,63% | 540.541,00 |
| 25.04.2025 | 348,03 | 352,11 | 344,75 | 349,29 | 1,18% | 347.611,00 |
| 24.04.2025 | 332,76 | 350,13 | 332,76 | 345,23 | 3,50% | 627.732,00 |
| 23.04.2025 | 335,88 | 341,00 | 330,58 | 333,57 | 3,69% | 653.488,00 |
| 22.04.2025 | 317,00 | 325,26 | 311,45 | 321,69 | 2,81% | 446.270,00 |
| 21.04.2025 | 323,66 | 323,95 | 308,11 | 312,90 | -3,97% | 436.717,00 |
| 17.04.2025 | 338,04 | 340,00 | 324,05 | 325,84 | -1,65% | 646.229,00 |
| 16.04.2025 | 332,42 | 339,19 | 326,58 | 331,30 | -0,91% | 685.056,00 |
| 15.04.2025 | 342,22 | 345,63 | 331,70 | 334,33 | -2,63% | 1.091.344,00 |
| 14.04.2025 | 356,38 | 359,54 | 336,17 | 343,35 | -1,74% | 838.289,00 |
| 11.04.2025 | 340,86 | 350,42 | 335,61 | 349,44 | 2,11% | 769.659,00 |
| 10.04.2025 | 339,68 | 346,99 | 332,67 | 342,22 | -2,28% | 998.724,00 |
| 09.04.2025 | 315,00 | 351,99 | 306,00 | 350,19 | 10,91% | 1.316.111,00 |
| 08.04.2025 | 320,50 | 330,31 | 310,43 | 315,75 | 3,39% | 1.522.514,00 |
| 07.04.2025 | 292,46 | 324,78 | 288,63 | 305,40 | -0,35% | 832.816,00 |
| 04.04.2025 | 310,82 | 321,22 | 304,20 | 306,46 | -6,40% | 914.453,00 |
| 03.04.2025 | 325,49 | 336,00 | 322,05 | 327,42 | -5,29% | 676.603,00 |
| 02.04.2025 | 333,50 | 348,30 | 332,00 | 345,69 | -0,74% | 1.070.584,00 |
| 01.04.2025 | 338,19 | 348,50 | 334,61 | 348,26 | 3,04% | 628.224,00 |
| 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 |