383,331$
-4,40%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |