357,700€
-1,65%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 356,20 | 356,20 | 345,10 | 345,10 | -5,11% | 2,00 |
| 31.07.2025 | 382,80 | 382,80 | 363,70 | 363,70 | -4,54% | 189,00 |
| 30.07.2025 | 377,10 | 382,20 | 369,60 | 381,00 | 15,81% | 62,00 |
| 29.07.2025 | 329,00 | 329,00 | 329,00 | 329,00 | 1,76% | - |
| 28.07.2025 | 323,30 | 323,30 | 323,30 | 323,30 | 1,73% | - |
| 25.07.2025 | 317,80 | 317,80 | 317,80 | 317,80 | -0,28% | - |
| 24.07.2025 | 318,70 | 318,70 | 318,70 | 318,70 | -1,39% | - |
| 23.07.2025 | 323,20 | 323,20 | 323,20 | 323,20 | -0,86% | - |
| 22.07.2025 | 329,40 | 329,40 | 326,00 | 326,00 | -0,82% | 3,00 |
| 21.07.2025 | 328,70 | 328,70 | 328,70 | 328,70 | -1,29% | - |
| 18.07.2025 | 326,90 | 333,00 | 326,90 | 333,00 | 2,87% | 50,00 |
| 17.07.2025 | 323,70 | 323,70 | 323,70 | 323,70 | 0,56% | - |
| 16.07.2025 | 321,40 | 321,90 | 321,40 | 321,90 | -0,09% | 45,00 |
| 15.07.2025 | 322,20 | 322,20 | 322,20 | 322,20 | 0,56% | - |
| 14.07.2025 | 320,40 | 320,40 | 320,40 | 320,40 | 0,16% | - |
| 11.07.2025 | 319,90 | 319,90 | 319,90 | 319,90 | -3,32% | - |
| 10.07.2025 | 341,90 | 341,90 | 330,90 | 330,90 | -1,05% | 10,00 |
| 09.07.2025 | 334,40 | 334,40 | 334,40 | 334,40 | -1,33% | - |
| 08.07.2025 | 340,30 | 340,30 | 338,90 | 338,90 | -1,94% | 1,00 |
| 07.07.2025 | 335,00 | 345,60 | 335,00 | 345,60 | 1,65% | 55,00 |
| 04.07.2025 | 340,00 | 340,00 | 340,00 | 340,00 | 4,04% | 1,00 |
| 03.07.2025 | 326,80 | 326,80 | 326,80 | 326,80 | -2,59% | - |
| 02.07.2025 | 330,90 | 335,50 | 330,90 | 335,50 | -2,50% | 2,00 |
| 01.07.2025 | 344,10 | 344,10 | 344,10 | 344,10 | -0,49% | - |
| 30.06.2025 | 340,10 | 345,80 | 340,10 | 345,80 | -0,09% | 40,00 |
| 27.06.2025 | 343,30 | 346,10 | 343,30 | 346,10 | 0,26% | 10,00 |
| 26.06.2025 | 340,20 | 345,20 | 340,20 | 345,20 | 1,65% | 82,00 |
| 25.06.2025 | 339,60 | 339,60 | 339,60 | 339,60 | -0,12% | - |
| 24.06.2025 | 343,20 | 343,60 | 340,00 | 340,00 | 2,53% | 50,00 |
| 23.06.2025 | 331,60 | 331,60 | 331,60 | 331,60 | -1,60% | - |
| 20.06.2025 | 331,60 | 337,00 | 331,60 | 337,00 | 0,99% | 6,00 |
| 19.06.2025 | 333,70 | 333,70 | 333,70 | 333,70 | -1,10% | - |
| 18.06.2025 | 337,40 | 337,40 | 337,40 | 337,40 | -0,85% | - |
| 17.06.2025 | 333,30 | 340,30 | 333,30 | 340,30 | 2,53% | 45,00 |
| 16.06.2025 | 331,60 | 331,90 | 331,60 | 331,90 | -1,54% | 6,00 |
| 13.06.2025 | 329,90 | 337,10 | 329,90 | 337,10 | -0,79% | 20,00 |
| 12.06.2025 | 339,80 | 339,80 | 339,80 | 339,80 | -0,93% | - |
| 11.06.2025 | 343,00 | 343,00 | 343,00 | 343,00 | -3,38% | - |
| 10.06.2025 | 345,40 | 355,00 | 345,40 | 355,00 | -0,14% | 130,00 |
| 09.06.2025 | 350,20 | 355,50 | 350,20 | 355,50 | 4,28% | 4,00 |
| 06.06.2025 | 340,90 | 340,90 | 340,90 | 340,90 | 0,92% | - |
| 05.06.2025 | 336,10 | 337,80 | 336,10 | 337,80 | -3,46% | 29,00 |
| 04.06.2025 | 344,50 | 349,90 | 344,50 | 349,90 | 2,55% | 10,00 |
| 03.06.2025 | 341,20 | 341,20 | 341,20 | 341,20 | 2,93% | - |
| 02.06.2025 | 331,50 | 331,50 | 331,50 | 331,50 | -0,03% | - |
| 30.05.2025 | 331,70 | 331,70 | 331,60 | 331,60 | 0,48% | - |
| 29.05.2025 | 343,40 | 343,40 | 330,00 | 330,00 | -1,76% | 14,00 |
| 28.05.2025 | 340,00 | 344,00 | 335,90 | 335,90 | -2,92% | 56,00 |
| 27.05.2025 | 334,10 | 346,00 | 334,10 | 346,00 | 0,29% | 14,00 |
| 26.05.2025 | 345,00 | 345,00 | 345,00 | 345,00 | 2,83% | 9,00 |
| 23.05.2025 | 326,90 | 335,50 | 326,90 | 335,50 | 4,19% | 9,00 |
| 22.05.2025 | 310,90 | 322,00 | 310,90 | 322,00 | 4,01% | 8,00 |
| 21.05.2025 | 309,60 | 309,60 | 309,60 | 309,60 | 1,01% | - |
| 20.05.2025 | 306,50 | 306,50 | 306,50 | 306,50 | -2,26% | - |
| 19.05.2025 | 313,90 | 313,90 | 309,20 | 313,60 | -0,98% | 127,00 |
| 16.05.2025 | 314,10 | 316,90 | 314,10 | 316,70 | 0,51% | - |
| 15.05.2025 | 315,10 | 315,10 | 315,10 | 315,10 | -1,90% | - |
| 14.05.2025 | 321,20 | 321,20 | 321,20 | 321,20 | -1,41% | - |
| 13.05.2025 | 330,20 | 330,20 | 317,40 | 325,80 | -2,75% | 38,00 |
| 12.05.2025 | 324,60 | 335,00 | 324,60 | 335,00 | 3,78% | 3,00 |
| 09.05.2025 | 322,80 | 322,80 | 322,80 | 322,80 | 0,81% | - |
| 08.05.2025 | 320,20 | 320,20 | 320,20 | 320,20 | 0,69% | - |
| 07.05.2025 | 318,00 | 318,00 | 318,00 | 318,00 | 0,06% | - |
| 06.05.2025 | 317,80 | 317,80 | 317,80 | 317,80 | -1,43% | - |
| 05.05.2025 | 311,80 | 322,40 | 311,30 | 322,40 | 4,71% | 28,00 |
| 02.05.2025 | 307,90 | 307,90 | 307,90 | 307,90 | 0,10% | - |
| 30.04.2025 | 307,60 | 307,60 | 307,60 | 307,60 | 1,59% | - |
| 29.04.2025 | 302,80 | 302,80 | 302,80 | 302,80 | -1,01% | - |
| 28.04.2025 | 305,90 | 305,90 | 305,90 | 305,90 | 1,02% | - |
| 25.04.2025 | 304,20 | 304,20 | 302,80 | 302,80 | 4,09% | - |
| 24.04.2025 | 290,90 | 290,90 | 290,90 | 290,90 | 1,71% | - |
| 23.04.2025 | 286,00 | 286,00 | 286,00 | 286,00 | 4,61% | - |
| 22.04.2025 | 267,00 | 273,40 | 266,00 | 273,40 | -6,59% | 98,00 |
| 17.04.2025 | 292,70 | 292,70 | 292,70 | 292,70 | 0,72% | - |
| 16.04.2025 | 285,10 | 290,60 | 285,10 | 290,60 | -1,89% | 30,00 |
| 15.04.2025 | 299,50 | 299,50 | 296,00 | 296,20 | -6,56% | - |
| 14.04.2025 | 308,90 | 317,00 | 308,90 | 317,00 | 3,36% | 78,00 |
| 11.04.2025 | 306,70 | 306,70 | 306,70 | 306,70 | -1,32% | - |
| 10.04.2025 | 322,70 | 322,70 | 310,80 | 310,80 | 10,29% | 35,00 |
| 09.04.2025 | 281,80 | 281,80 | 281,80 | 281,80 | 0,82% | - |
| 08.04.2025 | 280,10 | 280,10 | 279,50 | 279,50 | 2,23% | 8,00 |
| 07.04.2025 | 252,00 | 273,40 | 235,00 | 273,40 | -3,83% | 105,00 |
| 04.04.2025 | 293,20 | 296,20 | 284,30 | 284,30 | -5,55% | - |
| 03.04.2025 | 302,50 | 302,60 | 295,00 | 301,00 | -2,68% | 23,00 |
| 02.04.2025 | 316,20 | 316,20 | 309,30 | 309,30 | -2,43% | - |
| 01.04.2025 | 309,30 | 317,00 | 309,30 | 317,00 | 7,13% | 10,00 |
| 31.03.2025 | 305,80 | 306,60 | 295,90 | 295,90 | -5,43% | 30,00 |
| 28.03.2025 | 313,60 | 313,60 | 312,90 | 312,90 | -2,22% | - |
| 27.03.2025 | 321,90 | 321,90 | 320,00 | 320,00 | -2,74% | 10,00 |
| 26.03.2025 | 329,40 | 329,40 | 329,00 | 329,00 | 2,08% | - |
| 25.03.2025 | 322,90 | 322,90 | 322,30 | 322,30 | -1,17% | - |
| 24.03.2025 | 326,10 | 326,10 | 326,10 | 326,10 | 1,62% | - |
| 21.03.2025 | 319,40 | 320,90 | 319,00 | 320,90 | 0,25% | 39,00 |
| 20.03.2025 | 320,10 | 320,10 | 320,10 | 320,10 | 0,85% | - |
| 19.03.2025 | 314,70 | 317,40 | 314,70 | 317,40 | 1,18% | - |
| 18.03.2025 | 314,20 | 314,20 | 313,70 | 313,70 | -1,85% | 21,00 |
| 17.03.2025 | 310,10 | 319,60 | 309,40 | 319,60 | 2,93% | 17,00 |
| 14.03.2025 | 297,00 | 310,50 | 297,00 | 310,50 | 0,42% | 30,00 |
| 13.03.2025 | 308,80 | 309,20 | 308,80 | 309,20 | -0,80% | - |
| 12.03.2025 | 302,60 | 311,70 | 302,60 | 311,70 | 3,69% | 22,00 |