297,200€
-1,26%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 295,15 | 299,10 | 293,20 | 297,45 | -1,18% | - |
| 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 |
| 21.01.2025 | 345,50 | 345,50 | 341,80 | 341,80 | -1,98% | 30,00 |
| 20.01.2025 | 344,50 | 348,70 | 344,50 | 348,70 | 0,96% | 24,00 |
| 17.01.2025 | 342,90 | 349,00 | 342,90 | 345,40 | 2,86% | 29,00 |
| 16.01.2025 | 335,80 | 335,80 | 335,80 | 335,80 | 2,00% | - |
| 15.01.2025 | 329,20 | 329,20 | 329,20 | 329,20 | -0,33% | - |
| 14.01.2025 | 328,10 | 330,30 | 328,10 | 330,30 | 0,89% | - |
| 13.01.2025 | 335,00 | 341,00 | 327,40 | 327,40 | -0,79% | 19,00 |
| 10.01.2025 | 345,60 | 347,00 | 330,00 | 330,00 | -5,47% | 159,00 |
| 09.01.2025 | 331,70 | 349,10 | 331,70 | 349,10 | 5,88% | 31,00 |
| 08.01.2025 | 329,70 | 329,70 | 329,70 | 329,70 | -2,11% | - |
| 07.01.2025 | 328,80 | 336,80 | 328,60 | 336,80 | 2,34% | 33,00 |
| 06.01.2025 | 329,10 | 329,10 | 329,10 | 329,10 | -1,17% | - |
| 03.01.2025 | 325,60 | 333,00 | 325,60 | 333,00 | 4,72% | 10,00 |
| 02.01.2025 | 318,00 | 318,00 | 318,00 | 318,00 | 4,30% | - |
| 30.12.2024 | 304,90 | 304,90 | 304,90 | 304,90 | 1,50% | - |
| 27.12.2024 | 306,90 | 312,50 | 300,40 | 300,40 | -1,51% | 3,00 |
| 23.12.2024 | 305,00 | 305,00 | 305,00 | 305,00 | 1,73% | - |
| 20.12.2024 | 299,80 | 299,80 | 299,80 | 299,80 | 3,17% | - |
| 19.12.2024 | 290,60 | 290,60 | 290,60 | 290,60 | -1,96% | - |
| 18.12.2024 | 299,70 | 300,70 | 296,40 | 296,40 | -2,76% | 19,00 |
| 17.12.2024 | 301,00 | 304,80 | 300,70 | 304,80 | 3,32% | 16,00 |
| 16.12.2024 | 295,00 | 295,00 | 295,00 | 295,00 | -3,50% | - |
| 13.12.2024 | 305,70 | 305,70 | 305,70 | 305,70 | 0,59% | - |
| 12.12.2024 | 304,70 | 304,70 | 303,90 | 303,90 | 3,12% | - |
| 11.12.2024 | 294,70 | 294,70 | 294,70 | 294,70 | -1,96% | - |
| 10.12.2024 | 300,60 | 300,60 | 300,60 | 300,60 | -0,69% | - |
| 09.12.2024 | 304,50 | 310,30 | 302,70 | 302,70 | -2,57% | 75,00 |
| 06.12.2024 | 307,00 | 310,70 | 307,00 | 310,70 | 0,03% | 14,00 |
| 05.12.2024 | 310,60 | 310,60 | 310,60 | 310,60 | 1,07% | - |
| 04.12.2024 | 307,30 | 307,30 | 307,30 | 307,30 | 1,62% | - |
| 03.12.2024 | 302,40 | 302,40 | 302,40 | 302,40 | -0,59% | - |
| 02.12.2024 | 304,20 | 304,20 | 304,20 | 304,20 | -0,94% | - |
| 29.11.2024 | 299,20 | 307,10 | 299,20 | 307,10 | 0,66% | 6,00 |
| 28.11.2024 | 301,00 | 305,10 | 301,00 | 305,10 | -0,97% | 16,00 |
| 27.11.2024 | 308,40 | 308,40 | 308,10 | 308,10 | -1,38% | - |
| 26.11.2024 | 306,90 | 312,40 | 306,90 | 312,40 | 1,30% | 2,00 |
| 25.11.2024 | 314,40 | 314,60 | 308,40 | 308,40 | -0,52% | 79,00 |
| 22.11.2024 | 310,50 | 310,50 | 310,00 | 310,00 | -1,35% | 2,00 |
| 21.11.2024 | 299,40 | 316,55 | 297,20 | 314,25 | 6,67% | - |
| 20.11.2024 | 296,40 | 296,40 | 294,60 | 294,60 | 0,89% | 4,00 |
| 19.11.2024 | 286,30 | 292,30 | 286,30 | 292,00 | -1,02% | 20,00 |
| 18.11.2024 | 288,70 | 295,00 | 288,70 | 295,00 | 4,72% | 17,00 |
| 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 |