456,819$
-0,89%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 463,93 | 463,93 | 453,11 | 456,73 | -0,91% | 285.432,00 |
| 08.01.2026 | 466,92 | 466,92 | 456,68 | 460,93 | -1,47% | 820.881,00 |
| 07.01.2026 | 452,57 | 472,46 | 452,57 | 467,82 | 3,98% | 359.875,00 |
| 06.01.2026 | 441,36 | 450,22 | 440,64 | 449,93 | 1,92% | 311.587,00 |
| 05.01.2026 | 439,28 | 449,91 | 438,51 | 441,46 | 1,41% | 626.185,00 |
| 02.01.2026 | 446,97 | 447,76 | 430,48 | 435,32 | -2,41% | 641.086,00 |
| 31.12.2025 | 451,50 | 451,93 | 445,94 | 446,06 | -1,17% | 187.044,00 |
| 30.12.2025 | 450,84 | 453,73 | 449,53 | 451,32 | 0,03% | 242.934,00 |
| 29.12.2025 | 452,92 | 455,68 | 449,76 | 451,19 | -0,76% | 234.608,00 |
| 26.12.2025 | 451,38 | 454,87 | 450,72 | 454,65 | 0,62% | 215.404,00 |
| 24.12.2025 | 452,66 | 453,13 | 446,78 | 451,86 | -0,48% | 167.601,00 |
| 23.12.2025 | 455,87 | 457,20 | 452,03 | 454,05 | -0,75% | 480.814,00 |
| 22.12.2025 | 452,10 | 459,16 | 451,39 | 457,47 | 1,25% | 291.165,00 |
| 19.12.2025 | 453,35 | 456,30 | 449,42 | 451,81 | 0,74% | 3.173.416,00 |
| 18.12.2025 | 447,53 | 450,46 | 442,65 | 448,51 | 1,22% | 1.109.414,00 |
| 17.12.2025 | 448,55 | 454,14 | 442,69 | 443,11 | -1,89% | 938.933,00 |
| 16.12.2025 | 445,66 | 454,32 | 443,03 | 451,63 | 0,62% | 631.296,00 |
| 15.12.2025 | 458,85 | 461,19 | 448,39 | 448,85 | -3,03% | 782.943,00 |
| 12.12.2025 | 460,74 | 467,03 | 455,80 | 462,86 | 0,66% | 964.161,00 |
| 11.12.2025 | 460,73 | 464,50 | 455,76 | 459,81 | -1,21% | 631.994,00 |
| 10.12.2025 | 467,05 | 469,33 | 463,53 | 465,45 | -0,87% | 386.372,00 |
| 09.12.2025 | 467,78 | 473,25 | 467,73 | 469,53 | -0,22% | 255.675,00 |
| 08.12.2025 | 480,12 | 480,66 | 466,80 | 470,57 | -1,70% | 330.943,00 |
| 05.12.2025 | 473,21 | 480,23 | 469,85 | 478,70 | 1,59% | 473.830,00 |
| 04.12.2025 | 467,67 | 471,30 | 464,20 | 471,21 | 1,01% | 594.701,00 |
| 03.12.2025 | 453,49 | 467,00 | 451,83 | 466,48 | 1,92% | 603.652,00 |
| 02.12.2025 | 454,79 | 462,91 | 454,18 | 457,70 | 1,01% | 581.031,00 |
| 01.12.2025 | 455,59 | 457,99 | 448,42 | 453,12 | -1,19% | 700.267,00 |
| 28.11.2025 | 451,02 | 460,41 | 451,02 | 458,59 | 2,92% | 557.047,00 |
| 26.11.2025 | 450,04 | 450,04 | 442,75 | 445,60 | -0,41% | 580.690,00 |
| 25.11.2025 | 441,08 | 448,56 | 436,71 | 447,45 | 1,03% | 226.317,00 |
| 24.11.2025 | 443,94 | 447,62 | 438,67 | 442,91 | 0,65% | 877.713,00 |
| 21.11.2025 | 444,01 | 448,01 | 432,86 | 440,07 | -1,12% | 334.883,00 |
| 20.11.2025 | 474,66 | 476,70 | 440,58 | 445,05 | -6,44% | 1.004.629,00 |
| 19.11.2025 | 478,80 | 481,68 | 474,60 | 475,67 | -0,65% | 365.464,00 |
| 18.11.2025 | 479,31 | 484,38 | 475,95 | 478,76 | -0,78% | 292.871,00 |
| 17.11.2025 | 486,23 | 492,18 | 480,87 | 482,50 | -1,11% | 311.643,00 |
| 14.11.2025 | 479,79 | 492,70 | 473,27 | 487,93 | 0,13% | 446.892,00 |
| 13.11.2025 | 499,43 | 502,80 | 484,30 | 487,29 | -2,43% | 387.244,00 |
| 12.11.2025 | 514,86 | 520,47 | 498,53 | 499,43 | -3,41% | 314.622,00 |
| 11.11.2025 | 511,40 | 517,85 | 511,40 | 517,05 | 0,90% | 262.677,00 |
| 10.11.2025 | 506,76 | 513,71 | 505,04 | 512,46 | 1,70% | 394.233,00 |
| 07.11.2025 | 494,04 | 504,78 | 494,04 | 503,87 | 0,29% | 286.937,00 |
| 06.11.2025 | 497,10 | 506,69 | 493,67 | 502,40 | -0,67% | 323.751,00 |
| 05.11.2025 | 507,98 | 510,18 | 503,64 | 505,81 | -0,43% | 468.349,00 |
| 04.11.2025 | 510,24 | 515,59 | 503,90 | 507,98 | -2,12% | 330.170,00 |
| 03.11.2025 | 518,00 | 521,01 | 511,27 | 518,96 | -0,35% | 561.998,00 |
| 31.10.2025 | 518,76 | 522,64 | 513,97 | 520,78 | 0,83% | 473.001,00 |
| 30.10.2025 | 511,46 | 522,86 | 511,46 | 516,47 | 0,58% | 489.536,00 |
| 29.10.2025 | 517,07 | 518,38 | 510,99 | 513,47 | -1,64% | 600.942,00 |
| 28.10.2025 | 523,00 | 526,19 | 518,85 | 522,02 | 0,43% | 894.739,00 |
| 27.10.2025 | 517,90 | 520,35 | 514,53 | 519,81 | 1,54% | 459.797,00 |
| 24.10.2025 | 510,30 | 514,15 | 508,64 | 511,93 | 0,92% | 437.524,00 |
| 23.10.2025 | 501,18 | 511,16 | 501,18 | 507,24 | 1,21% | 598.892,00 |
| 22.10.2025 | 505,74 | 507,07 | 498,24 | 501,20 | -0,96% | 544.106,00 |
| 21.10.2025 | 499,10 | 507,21 | 498,84 | 506,08 | 1,12% | 334.250,00 |
| 20.10.2025 | 493,97 | 502,04 | 493,97 | 500,49 | 1,91% | 299.136,00 |
| 17.10.2025 | 485,08 | 493,00 | 484,10 | 491,09 | 0,97% | - |
| 16.10.2025 | 491,01 | 496,38 | 485,01 | 486,39 | -0,52% | 286.658,00 |
| 15.10.2025 | 491,30 | 497,41 | 481,96 | 488,91 | -0,49% | 651.562,00 |
| 14.10.2025 | 493,99 | 497,20 | 489,77 | 491,30 | -2,52% | 409.138,00 |
| 13.10.2025 | 499,26 | 506,43 | 499,26 | 504,02 | 2,13% | 531.009,00 |
| 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 | 2,59% | 384.135,00 |
| 03.10.2025 | 495,10 | 501,08 | 490,30 | 490,39 | -0,93% | 407.869,00 |
| 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% | 618.146,00 |
| 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 |