225,350€
0,07%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 226,00 | 228,10 | 222,90 | 224,75 | -0,20% | 28,00 |
| 15.05.2024 | 224,20 | 225,20 | 224,20 | 225,20 | 4,79% | 83,00 |
| 14.05.2024 | 214,90 | 214,90 | 214,90 | 214,90 | -2,05% | - |
| 13.05.2024 | 215,40 | 219,40 | 215,40 | 219,40 | 0,60% | 50,00 |
| 10.05.2024 | 214,80 | 218,10 | 214,80 | 218,10 | -1,09% | 12,00 |
| 09.05.2024 | 216,20 | 220,50 | 216,20 | 220,50 | 0,64% | 100,00 |
| 08.05.2024 | 219,10 | 219,10 | 219,10 | 219,10 | -0,05% | - |
| 07.05.2024 | 216,90 | 219,20 | 216,90 | 219,20 | 3,20% | 50,00 |
| 06.05.2024 | 209,50 | 212,40 | 209,50 | 212,40 | -1,62% | 60,00 |
| 03.05.2024 | 215,90 | 215,90 | 215,90 | 215,90 | -1,10% | - |
| 02.05.2024 | 219,00 | 219,00 | 218,30 | 218,30 | -2,98% | - |
| 30.04.2024 | 225,70 | 225,70 | 225,00 | 225,00 | -3,64% | 11,00 |
| 29.04.2024 | 225,10 | 233,50 | 225,10 | 233,50 | 1,83% | 5,00 |
| 26.04.2024 | 229,00 | 229,30 | 229,00 | 229,30 | 2,60% | 2,00 |
| 25.04.2024 | 223,50 | 223,50 | 223,50 | 223,50 | -2,99% | - |
| 24.04.2024 | 224,10 | 230,40 | 224,10 | 230,40 | 3,88% | - |
| 23.04.2024 | 218,10 | 221,80 | 218,10 | 221,80 | 1,74% | 11,00 |
| 22.04.2024 | 218,60 | 218,60 | 218,00 | 218,00 | 0,00% | 25,00 |
| 19.04.2024 | 217,30 | 218,00 | 217,30 | 218,00 | -1,00% | - |
| 18.04.2024 | 220,20 | 220,20 | 220,20 | 220,20 | -0,41% | - |
| 17.04.2024 | 223,30 | 223,30 | 221,10 | 221,10 | 0,36% | 10,00 |
| 16.04.2024 | 221,00 | 221,00 | 220,30 | 220,30 | -4,84% | 52,00 |
| 15.04.2024 | 229,20 | 231,50 | 229,20 | 231,50 | -1,53% | 5,00 |
| 12.04.2024 | 235,80 | 235,80 | 235,10 | 235,10 | 1,25% | - |
| 11.04.2024 | 233,90 | 235,50 | 232,20 | 232,20 | -2,35% | 59,00 |
| 10.04.2024 | 237,80 | 237,80 | 237,80 | 237,80 | -2,02% | - |
| 09.04.2024 | 239,10 | 242,70 | 236,80 | 242,70 | 2,10% | 1,00 |
| 08.04.2024 | 237,70 | 237,70 | 237,70 | 237,70 | 0,85% | - |
| 05.04.2024 | 235,70 | 235,70 | 235,70 | 235,70 | -4,57% | - |
| 04.04.2024 | 246,30 | 247,00 | 240,30 | 247,00 | 0,12% | 130,00 |
| 03.04.2024 | 246,00 | 252,40 | 245,00 | 246,70 | 0,78% | 303,00 |
| 02.04.2024 | 244,30 | 245,40 | 238,20 | 244,80 | -0,65% | 94,00 |
| 28.03.2024 | 246,80 | 250,00 | 241,00 | 246,40 | 2,03% | 41,00 |
| 27.03.2024 | 241,70 | 241,70 | 241,50 | 241,50 | -0,78% | - |
| 26.03.2024 | 243,50 | 243,50 | 243,20 | 243,40 | -1,06% | 22,00 |
| 25.03.2024 | 249,90 | 249,90 | 246,00 | 246,00 | -0,49% | 100,00 |
| 22.03.2024 | 246,80 | 247,20 | 246,80 | 247,20 | -0,24% | 6,00 |
| 21.03.2024 | 243,80 | 247,80 | 243,80 | 247,80 | 3,42% | 10,00 |
| 20.03.2024 | 239,60 | 239,60 | 239,60 | 239,60 | 0,67% | - |
| 19.03.2024 | 237,90 | 238,00 | 237,90 | 238,00 | -0,75% | - |
| 18.03.2024 | 236,80 | 239,80 | 236,80 | 239,80 | 2,39% | 83,00 |
| 15.03.2024 | 239,00 | 239,00 | 234,20 | 234,20 | -1,56% | 88,00 |
| 14.03.2024 | 237,90 | 237,90 | 237,90 | 237,90 | -1,04% | - |
| 13.03.2024 | 240,40 | 240,40 | 240,40 | 240,40 | 0,21% | - |
| 12.03.2024 | 239,90 | 239,90 | 239,90 | 239,90 | 0,71% | - |
| 11.03.2024 | 238,80 | 238,80 | 238,20 | 238,20 | -1,65% | - |
| 08.03.2024 | 237,10 | 242,20 | 237,10 | 242,20 | 3,42% | 2,00 |
| 07.03.2024 | 233,90 | 234,20 | 233,90 | 234,20 | -2,42% | - |
| 06.03.2024 | 241,80 | 241,80 | 240,00 | 240,00 | -0,50% | 9,00 |
| 05.03.2024 | 241,10 | 241,20 | 241,10 | 241,20 | -0,62% | - |
| 04.03.2024 | 244,00 | 244,00 | 242,70 | 242,70 | -1,30% | - |
| 01.03.2024 | 244,00 | 248,00 | 244,00 | 245,90 | 2,12% | 51,00 |
| 29.02.2024 | 237,70 | 240,80 | 237,70 | 240,80 | 0,75% | 7,00 |
| 28.02.2024 | 238,20 | 239,00 | 238,20 | 239,00 | 0,21% | 80,00 |
| 27.02.2024 | 235,60 | 238,50 | 235,60 | 238,50 | 0,63% | 3,00 |
| 26.02.2024 | 236,00 | 237,00 | 236,00 | 237,00 | 1,15% | 21,00 |
| 23.02.2024 | 230,00 | 234,30 | 230,00 | 234,30 | 2,54% | 20,00 |
| 22.02.2024 | 224,50 | 228,50 | 224,50 | 228,50 | 11,46% | 25,00 |
| 21.02.2024 | 222,00 | 222,10 | 205,00 | 205,00 | -13,79% | 35,00 |
| 20.02.2024 | 235,10 | 237,80 | 235,10 | 237,80 | -0,92% | 75,00 |
| 19.02.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -3,50% | 2,00 |
| 16.02.2024 | 244,10 | 248,70 | 244,10 | 248,70 | 2,09% | 12,00 |
| 15.02.2024 | 244,30 | 244,30 | 240,40 | 243,60 | -0,69% | 67,00 |
| 14.02.2024 | 244,60 | 245,30 | 244,60 | 245,30 | -1,29% | - |
| 13.02.2024 | 250,20 | 250,20 | 248,50 | 248,50 | -3,04% | 2,00 |
| 12.02.2024 | 261,40 | 261,40 | 256,30 | 256,30 | -0,27% | 73,00 |
| 09.02.2024 | 241,30 | 257,00 | 240,50 | 257,00 | 6,51% | 150,00 |
| 08.02.2024 | 225,80 | 242,00 | 225,80 | 241,30 | 6,58% | 109,00 |
| 07.02.2024 | 221,90 | 227,20 | 221,90 | 226,40 | 1,98% | 48,00 |
| 06.02.2024 | 220,30 | 222,00 | 220,30 | 222,00 | 0,91% | 16,00 |
| 05.02.2024 | 219,10 | 220,00 | 219,10 | 220,00 | 0,78% | 30,00 |
| 02.02.2024 | 218,30 | 218,30 | 218,30 | 218,30 | 0,88% | - |
| 01.02.2024 | 216,40 | 216,40 | 216,40 | 216,40 | -0,28% | - |
| 31.01.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -0,73% | - |
| 30.01.2024 | 217,20 | 218,60 | 217,20 | 218,60 | 2,48% | 50,00 |
| 29.01.2024 | 213,30 | 213,30 | 213,30 | 213,30 | 0,95% | - |
| 26.01.2024 | 211,30 | 211,30 | 211,30 | 211,30 | -0,61% | - |
| 25.01.2024 | 212,30 | 212,60 | 212,30 | 212,60 | -0,98% | 4,00 |
| 24.01.2024 | 219,50 | 221,10 | 214,70 | 214,70 | -0,05% | 73,00 |
| 23.01.2024 | 214,60 | 214,80 | 214,60 | 214,80 | 0,47% | 10,00 |
| 22.01.2024 | 216,00 | 216,00 | 213,80 | 213,80 | 1,18% | 15,00 |
| 19.01.2024 | 210,30 | 211,30 | 210,30 | 211,30 | -0,80% | - |
| 18.01.2024 | 207,70 | 215,50 | 207,70 | 213,00 | 3,65% | 48,00 |
| 17.01.2024 | 207,70 | 209,20 | 205,50 | 205,50 | -0,96% | 17,00 |
| 16.01.2024 | 207,50 | 207,50 | 207,50 | 207,50 | -0,24% | - |
| 15.01.2024 | 204,20 | 208,00 | 204,20 | 208,00 | 3,48% | 20,00 |
| 12.01.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 1,11% | - |
| 11.01.2024 | 199,20 | 199,20 | 198,80 | 198,80 | -1,58% | - |
| 10.01.2024 | 199,30 | 202,00 | 199,30 | 202,00 | 1,76% | 215,00 |
| 09.01.2024 | 199,75 | 199,75 | 197,70 | 198,50 | 3,06% | 14,00 |
| 08.01.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,05% | - |
| 05.01.2024 | 192,70 | 192,70 | 192,50 | 192,50 | -0,47% | 10,00 |
| 04.01.2024 | 195,75 | 195,75 | 193,40 | 193,40 | -2,13% | 45,00 |
| 03.01.2024 | 196,35 | 197,60 | 196,35 | 197,60 | 0,30% | 10,00 |
| 02.01.2024 | 198,00 | 198,00 | 197,00 | 197,00 | -0,61% | 10,00 |
| 29.12.2023 | 198,20 | 198,20 | 198,20 | 198,20 | -0,33% | - |
| 28.12.2023 | 197,90 | 198,85 | 197,90 | 198,85 | -0,03% | 48,00 |
| 27.12.2023 | 198,85 | 198,90 | 198,85 | 198,90 | 2,24% | 10,00 |
| 22.12.2023 | 194,55 | 194,55 | 194,55 | 194,55 | -0,44% | - |
| 21.12.2023 | 195,40 | 195,40 | 195,40 | 195,40 | 0,00% | - |