363,600€
3,12%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 360,10 | 363,85 | 357,10 | 362,00 | 2,67% | 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 |
| 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% | - |