289,950€
1,49%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 281,60 | 281,70 | 281,60 | 281,70 | -1,40% | - |
| 14.11.2024 | 273,50 | 285,70 | 273,50 | 285,70 | -0,28% | 10,00 |
| 13.11.2024 | 291,30 | 304,70 | 285,50 | 286,50 | 4,14% | 56,00 |
| 12.11.2024 | 275,10 | 275,10 | 275,10 | 275,10 | -0,43% | - |
| 11.11.2024 | 273,90 | 276,30 | 273,90 | 276,30 | -0,14% | 3,00 |
| 08.11.2024 | 272,90 | 276,70 | 272,90 | 276,70 | 0,36% | 50,00 |
| 07.11.2024 | 272,60 | 277,30 | 272,60 | 275,70 | 2,95% | 204,00 |
| 06.11.2024 | 263,60 | 267,80 | 263,60 | 267,80 | 7,38% | - |
| 05.11.2024 | 250,40 | 250,40 | 249,40 | 249,40 | -1,19% | - |
| 04.11.2024 | 252,40 | 252,40 | 252,40 | 252,40 | -0,12% | - |
| 01.11.2024 | 252,70 | 252,70 | 252,70 | 252,70 | 0,16% | - |
| 31.10.2024 | 256,50 | 257,10 | 252,30 | 252,30 | -2,55% | 4,00 |
| 30.10.2024 | 262,50 | 262,50 | 258,90 | 258,90 | -1,11% | - |
| 29.10.2024 | 264,60 | 264,60 | 261,80 | 261,80 | -1,17% | 80,00 |
| 28.10.2024 | 268,30 | 268,30 | 264,90 | 264,90 | -1,60% | - |
| 25.10.2024 | 269,20 | 269,20 | 269,20 | 269,20 | 0,86% | - |
| 24.10.2024 | 266,90 | 266,90 | 266,90 | 266,90 | -2,70% | - |
| 23.10.2024 | 274,30 | 274,30 | 274,30 | 274,30 | -0,07% | - |
| 22.10.2024 | 274,50 | 274,50 | 274,50 | 274,50 | -0,22% | - |
| 21.10.2024 | 275,10 | 275,10 | 275,10 | 275,10 | -0,94% | - |
| 18.10.2024 | 271,30 | 277,70 | 271,30 | 277,70 | 3,27% | 19,00 |
| 17.10.2024 | 268,90 | 268,90 | 268,90 | 268,90 | 0,41% | - |
| 16.10.2024 | 267,80 | 267,80 | 267,80 | 267,80 | -0,26% | - |
| 15.10.2024 | 268,60 | 268,60 | 268,50 | 268,50 | 0,00% | 9,00 |
| 14.10.2024 | 268,50 | 268,50 | 268,50 | 268,50 | -0,22% | - |
| 11.10.2024 | 266,60 | 269,10 | 266,60 | 269,10 | 2,99% | 6,00 |
| 10.10.2024 | 261,30 | 261,30 | 261,30 | 261,30 | 2,67% | - |
| 09.10.2024 | 254,50 | 254,50 | 254,50 | 254,50 | -0,66% | - |
| 08.10.2024 | 249,30 | 256,20 | 249,30 | 256,20 | -0,31% | 10,00 |
| 07.10.2024 | 251,30 | 257,00 | 251,30 | 257,00 | 2,19% | 21,00 |
| 04.10.2024 | 251,50 | 251,50 | 251,50 | 251,50 | 1,86% | - |
| 03.10.2024 | 246,00 | 246,90 | 246,00 | 246,90 | -1,28% | 22,00 |
| 02.10.2024 | 250,20 | 250,20 | 250,10 | 250,10 | -3,66% | - |
| 01.10.2024 | 259,60 | 259,60 | 259,60 | 259,60 | -0,19% | - |
| 30.09.2024 | 250,80 | 260,10 | 250,80 | 260,10 | 1,88% | 52,00 |
| 27.09.2024 | 255,30 | 255,30 | 255,30 | 255,30 | -1,88% | - |
| 26.09.2024 | 255,70 | 260,20 | 255,70 | 260,20 | 3,54% | 10,00 |
| 25.09.2024 | 251,30 | 251,30 | 251,30 | 251,30 | -1,14% | - |
| 24.09.2024 | 253,10 | 254,20 | 253,10 | 254,20 | 1,36% | 5,00 |
| 23.09.2024 | 250,80 | 250,80 | 250,80 | 250,80 | 3,98% | - |
| 20.09.2024 | 241,20 | 241,20 | 241,20 | 241,20 | -0,82% | - |
| 19.09.2024 | 242,40 | 243,20 | 242,40 | 243,20 | -0,16% | 8,00 |
| 18.09.2024 | 243,60 | 243,60 | 243,60 | 243,60 | -2,09% | - |
| 17.09.2024 | 243,80 | 248,80 | 243,80 | 248,80 | 2,34% | 22,00 |
| 16.09.2024 | 243,10 | 243,10 | 243,10 | 243,10 | -0,29% | - |
| 13.09.2024 | 243,80 | 243,80 | 243,80 | 243,80 | 1,58% | - |
| 12.09.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 3,00% | - |
| 11.09.2024 | 233,00 | 233,00 | 233,00 | 233,00 | -0,04% | - |
| 10.09.2024 | 232,60 | 233,10 | 232,60 | 233,10 | -2,26% | - |
| 09.09.2024 | 238,50 | 238,50 | 238,50 | 238,50 | 0,29% | - |
| 06.09.2024 | 239,50 | 239,50 | 237,80 | 237,80 | -3,92% | - |
| 05.09.2024 | 247,50 | 247,50 | 247,50 | 247,50 | -0,84% | - |
| 04.09.2024 | 249,60 | 249,60 | 249,60 | 249,60 | -2,27% | - |
| 03.09.2024 | 252,30 | 255,40 | 252,30 | 255,40 | 0,71% | 49,00 |
| 02.09.2024 | 256,80 | 256,80 | 253,60 | 253,60 | -1,90% | 14,00 |
| 30.08.2024 | 256,70 | 258,50 | 256,70 | 258,50 | 1,97% | 2,00 |
| 29.08.2024 | 248,20 | 253,50 | 248,20 | 253,50 | 1,08% | - |
| 28.08.2024 | 250,80 | 250,80 | 250,80 | 250,80 | 0,56% | - |
| 27.08.2024 | 249,40 | 249,40 | 249,40 | 249,40 | 0,36% | - |
| 26.08.2024 | 248,50 | 248,50 | 248,50 | 248,50 | -1,23% | - |
| 23.08.2024 | 251,60 | 251,60 | 251,60 | 251,60 | 0,40% | - |
| 22.08.2024 | 250,60 | 250,60 | 250,60 | 250,60 | 0,04% | - |
| 21.08.2024 | 250,50 | 250,50 | 250,50 | 250,50 | -0,52% | - |
| 20.08.2024 | 260,00 | 260,00 | 251,80 | 251,80 | 0,28% | 15,00 |
| 19.08.2024 | 251,10 | 251,10 | 251,10 | 251,10 | 0,16% | - |
| 16.08.2024 | 250,70 | 250,70 | 250,70 | 250,70 | 0,60% | - |
| 15.08.2024 | 249,20 | 249,20 | 249,20 | 249,20 | 1,76% | - |
| 14.08.2024 | 245,20 | 245,20 | 244,90 | 244,90 | -0,89% | - |
| 13.08.2024 | 244,50 | 247,10 | 244,50 | 247,10 | -1,55% | 5,00 |
| 12.08.2024 | 253,00 | 253,00 | 247,30 | 251,00 | 0,84% | 22,00 |
| 09.08.2024 | 239,20 | 250,00 | 239,20 | 248,90 | 6,73% | 212,00 |
| 08.08.2024 | 220,40 | 233,20 | 220,40 | 233,20 | 4,90% | - |
| 07.08.2024 | 222,30 | 222,30 | 222,30 | 222,30 | 0,14% | - |
| 06.08.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 4,32% | - |
| 05.08.2024 | 212,80 | 212,80 | 212,80 | 212,80 | -7,76% | - |
| 02.08.2024 | 230,70 | 230,70 | 230,70 | 230,70 | -2,37% | - |
| 01.08.2024 | 236,30 | 236,30 | 236,30 | 236,30 | -0,76% | - |
| 31.07.2024 | 238,10 | 238,10 | 238,10 | 238,10 | 0,55% | - |
| 30.07.2024 | 236,80 | 236,80 | 236,80 | 236,80 | 0,77% | 29,00 |
| 29.07.2024 | 235,00 | 235,00 | 235,00 | 235,00 | -0,97% | - |
| 26.07.2024 | 236,10 | 237,30 | 236,10 | 237,30 | 0,68% | 20,00 |
| 25.07.2024 | 235,70 | 235,70 | 235,70 | 235,70 | -1,96% | - |
| 24.07.2024 | 240,40 | 240,40 | 240,40 | 240,40 | -1,39% | - |
| 23.07.2024 | 238,50 | 243,80 | 238,50 | 243,80 | 2,57% | 25,00 |
| 22.07.2024 | 237,80 | 237,80 | 237,70 | 237,70 | -0,17% | - |
| 19.07.2024 | 239,40 | 239,40 | 238,10 | 238,10 | -3,95% | - |
| 18.07.2024 | 243,80 | 247,90 | 243,80 | 247,90 | 1,18% | 7,00 |
| 17.07.2024 | 249,90 | 249,90 | 245,00 | 245,00 | -2,51% | 6,00 |
| 16.07.2024 | 251,30 | 251,30 | 251,30 | 251,30 | 2,70% | - |
| 15.07.2024 | 244,70 | 244,70 | 244,70 | 244,70 | 0,08% | 15,00 |
| 12.07.2024 | 244,00 | 244,50 | 244,00 | 244,50 | -2,98% | - |
| 11.07.2024 | 248,00 | 252,00 | 245,00 | 252,00 | 0,00% | 7,00 |
| 10.07.2024 | 247,70 | 252,00 | 247,70 | 252,00 | 0,28% | 8,00 |
| 09.07.2024 | 251,10 | 251,30 | 251,10 | 251,30 | 0,08% | - |
| 08.07.2024 | 251,10 | 251,10 | 251,10 | 251,10 | 1,54% | - |
| 05.07.2024 | 247,30 | 247,30 | 247,30 | 247,30 | -0,48% | - |
| 04.07.2024 | 248,50 | 248,50 | 248,50 | 248,50 | -0,64% | - |
| 03.07.2024 | 250,10 | 250,10 | 250,10 | 250,10 | -0,95% | - |
| 02.07.2024 | 248,90 | 252,50 | 248,90 | 252,50 | 1,20% | 6,00 |
| 01.07.2024 | 253,50 | 253,50 | 249,50 | 249,50 | -2,16% | 65,00 |