334,700€
-1,50%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 280,10 | 300,60 | 279,80 | 300,60 | 6,22% | 43,00 |
| 10.03.2025 | 309,90 | 309,90 | 283,00 | 283,00 | -7,18% | 44,00 |
| 07.03.2025 | 310,70 | 310,70 | 304,90 | 304,90 | -4,24% | 17,00 |
| 06.03.2025 | 334,10 | 334,10 | 318,40 | 318,40 | -4,38% | 28,00 |
| 05.03.2025 | 333,40 | 333,40 | 327,10 | 333,00 | 0,36% | 42,00 |
| 04.03.2025 | 336,00 | 336,00 | 331,80 | 331,80 | -4,68% | 8,00 |
| 03.03.2025 | 348,20 | 348,20 | 348,10 | 348,10 | 0,84% | 25,00 |
| 28.02.2025 | 330,40 | 345,20 | 330,40 | 345,20 | -0,20% | 20,00 |
| 27.02.2025 | 346,60 | 352,10 | 345,90 | 345,90 | -1,73% | 22,00 |
| 26.02.2025 | 352,00 | 352,00 | 352,00 | 352,00 | 2,47% | - |
| 25.02.2025 | 352,60 | 354,70 | 343,50 | 343,50 | -4,45% | 97,00 |
| 24.02.2025 | 363,30 | 363,30 | 359,50 | 359,50 | -6,87% | 9,00 |
| 21.02.2025 | 379,50 | 390,00 | 379,50 | 386,00 | 1,74% | 100,00 |
| 20.02.2025 | 386,40 | 386,40 | 367,10 | 379,40 | -3,80% | 55,00 |
| 19.02.2025 | 389,20 | 394,40 | 389,20 | 394,40 | -0,03% | 22,00 |
| 18.02.2025 | 397,20 | 397,20 | 394,50 | 394,50 | -1,62% | 15,00 |
| 17.02.2025 | 391,10 | 401,00 | 391,10 | 401,00 | 3,08% | 67,00 |
| 14.02.2025 | 393,00 | 398,60 | 389,00 | 389,00 | -0,46% | 60,00 |
| 13.02.2025 | 370,10 | 390,80 | 370,10 | 390,80 | 6,72% | 34,00 |
| 12.02.2025 | 365,60 | 374,10 | 365,60 | 366,20 | -2,22% | 28,00 |
| 11.02.2025 | 374,50 | 374,50 | 374,50 | 374,50 | 0,64% | - |
| 10.02.2025 | 372,10 | 372,10 | 372,10 | 372,10 | -1,46% | - |
| 07.02.2025 | 365,80 | 377,60 | 365,80 | 377,60 | 3,74% | 25,00 |
| 06.02.2025 | 364,20 | 364,20 | 364,00 | 364,00 | 2,08% | - |
| 05.02.2025 | 356,60 | 356,60 | 356,60 | 356,60 | -1,27% | - |
| 04.02.2025 | 358,90 | 361,40 | 358,90 | 361,20 | 2,76% | 52,00 |
| 03.02.2025 | 356,50 | 356,50 | 351,50 | 351,50 | -3,14% | 5,00 |
| 31.01.2025 | 357,10 | 362,90 | 357,10 | 362,90 | 2,92% | 10,00 |
| 30.01.2025 | 352,60 | 352,60 | 352,60 | 352,60 | -3,85% | - |
| 29.01.2025 | 358,10 | 366,70 | 358,10 | 366,70 | 7,25% | 18,00 |
| 28.01.2025 | 341,90 | 341,90 | 341,90 | 341,90 | 3,04% | - |
| 27.01.2025 | 332,70 | 332,70 | 325,00 | 331,80 | -2,33% | 22,00 |
| 24.01.2025 | 339,70 | 339,70 | 339,70 | 339,70 | -0,41% | - |
| 23.01.2025 | 341,10 | 341,10 | 341,10 | 341,10 | -1,19% | - |
| 22.01.2025 | 340,80 | 345,20 | 340,80 | 345,20 | 0,99% | 12,00 |