394,150€
-0,79%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 388,30 | 388,30 | 388,30 | 388,30 | -2,27% | - |
| 11.12.2025 | 397,30 | 397,30 | 397,30 | 397,30 | 0,00% | 3,00 |
| 10.12.2025 | 400,70 | 400,70 | 397,30 | 397,30 | -1,00% | 20,00 |
| 09.12.2025 | 401,30 | 401,30 | 401,30 | 401,30 | -2,26% | - |
| 08.12.2025 | 410,60 | 410,60 | 410,60 | 410,60 | 2,01% | - |
| 05.12.2025 | 402,50 | 402,50 | 402,50 | 402,50 | 0,15% | - |
| 04.12.2025 | 399,10 | 401,90 | 399,10 | 401,90 | 2,79% | 10,00 |
| 03.12.2025 | 391,00 | 391,00 | 391,00 | 391,00 | -0,23% | - |
| 02.12.2025 | 387,10 | 391,90 | 386,00 | 391,90 | 0,46% | 374,00 |
| 01.12.2025 | 390,10 | 390,10 | 390,10 | 390,10 | 1,91% | - |
| 28.11.2025 | 382,60 | 382,80 | 382,60 | 382,80 | 0,66% | 3,00 |
| 27.11.2025 | 380,30 | 380,30 | 380,30 | 380,30 | -1,98% | - |
| 26.11.2025 | 388,00 | 388,00 | 388,00 | 388,00 | 1,84% | 13,00 |
| 25.11.2025 | 381,00 | 381,00 | 381,00 | 381,00 | -0,52% | - |
| 24.11.2025 | 377,40 | 383,00 | 377,40 | 383,00 | 1,70% | 12,00 |
| 21.11.2025 | 383,10 | 383,10 | 376,60 | 376,60 | -7,45% | 20,00 |
| 20.11.2025 | 410,10 | 410,10 | 406,90 | 406,90 | -0,85% | 20,00 |
| 19.11.2025 | 410,40 | 410,40 | 410,40 | 410,40 | 0,42% | - |
| 18.11.2025 | 408,70 | 408,70 | 408,70 | 408,70 | -3,84% | - |
| 17.11.2025 | 420,20 | 425,00 | 420,20 | 425,00 | 2,98% | 4,00 |
| 14.11.2025 | 412,70 | 412,70 | 412,70 | 412,70 | -3,89% | - |
| 13.11.2025 | 429,40 | 429,40 | 429,40 | 429,40 | -3,29% | - |
| 12.11.2025 | 447,40 | 447,40 | 444,00 | 444,00 | 0,98% | 10,00 |
| 11.11.2025 | 439,70 | 439,70 | 439,70 | 439,70 | -0,52% | - |
| 10.11.2025 | 438,10 | 442,00 | 438,10 | 442,00 | 2,91% | 8,00 |
| 07.11.2025 | 433,40 | 433,40 | 429,50 | 429,50 | -0,23% | 5,00 |
| 06.11.2025 | 435,30 | 435,30 | 430,50 | 430,50 | -1,73% | 5,00 |
| 05.11.2025 | 438,10 | 438,10 | 438,10 | 438,10 | -2,36% | - |
| 04.11.2025 | 448,70 | 448,70 | 448,70 | 448,70 | 0,00% | 3,00 |
| 03.11.2025 | 448,70 | 448,70 | 448,70 | 448,70 | -0,38% | - |
| 31.10.2025 | 445,10 | 450,40 | 445,10 | 450,40 | 0,11% | 40,00 |
| 30.10.2025 | 439,40 | 449,90 | 439,40 | 449,90 | 0,92% | - |
| 29.10.2025 | 445,80 | 445,80 | 445,80 | 445,80 | 0,16% | - |
| 28.10.2025 | 445,10 | 445,10 | 445,10 | 445,10 | 0,43% | - |
| 27.10.2025 | 445,20 | 445,20 | 443,20 | 443,20 | 0,75% | - |
| 24.10.2025 | 435,70 | 439,90 | 435,70 | 439,90 | 2,40% | 3,00 |
| 23.10.2025 | 429,90 | 429,90 | 429,60 | 429,60 | -0,09% | 4,00 |
| 22.10.2025 | 433,30 | 433,30 | 430,00 | 430,00 | 0,66% | 64,00 |
| 21.10.2025 | 427,20 | 427,20 | 427,20 | 427,20 | -1,07% | - |
| 20.10.2025 | 416,90 | 431,80 | 416,90 | 431,80 | 5,65% | 30,00 |
| 17.10.2025 | 408,70 | 408,70 | 408,70 | 408,70 | -2,04% | - |
| 16.10.2025 | 417,20 | 417,20 | 417,20 | 417,20 | 0,99% | - |
| 15.10.2025 | 421,80 | 421,80 | 413,10 | 413,10 | -3,07% | 30,00 |
| 14.10.2025 | 430,10 | 430,10 | 426,20 | 426,20 | -0,61% | 25,00 |
| 13.10.2025 | 428,80 | 428,80 | 428,80 | 428,80 | -1,79% | - |
| 10.10.2025 | 436,60 | 436,60 | 436,60 | 436,60 | -0,93% | - |
| 09.10.2025 | 446,20 | 446,20 | 440,70 | 440,70 | 1,75% | 16,00 |
| 08.10.2025 | 426,90 | 433,10 | 426,90 | 433,10 | 0,74% | 3,00 |
| 07.10.2025 | 427,10 | 429,90 | 427,10 | 429,90 | 0,33% | 3,00 |
| 06.10.2025 | 420,10 | 428,50 | 420,10 | 428,50 | 1,35% | 7,00 |
| 03.10.2025 | 420,40 | 422,80 | 420,40 | 422,80 | 1,88% | 5,00 |
| 02.10.2025 | 415,20 | 415,70 | 415,00 | 415,00 | 3,75% | 10,00 |
| 01.10.2025 | 406,00 | 407,00 | 400,00 | 400,00 | -2,01% | 36,00 |
| 30.09.2025 | 409,20 | 409,20 | 408,20 | 408,20 | 0,00% | 6,00 |
| 29.09.2025 | 408,20 | 408,20 | 408,20 | 408,20 | 0,15% | - |
| 26.09.2025 | 408,20 | 411,00 | 407,60 | 407,60 | 1,47% | 50,00 |
| 25.09.2025 | 401,70 | 401,70 | 401,70 | 401,70 | -1,03% | - |
| 24.09.2025 | 405,90 | 405,90 | 405,90 | 405,90 | -1,74% | - |
| 23.09.2025 | 413,10 | 413,10 | 413,10 | 413,10 | -1,41% | - |
| 22.09.2025 | 414,40 | 419,00 | 414,40 | 419,00 | 0,38% | 36,00 |
| 19.09.2025 | 410,20 | 417,40 | 410,20 | 417,40 | 2,76% | 5,00 |
| 18.09.2025 | 400,20 | 406,20 | 400,20 | 406,20 | 1,93% | 3,00 |
| 17.09.2025 | 398,50 | 398,50 | 398,50 | 398,50 | -0,05% | - |
| 16.09.2025 | 400,20 | 400,20 | 398,70 | 398,70 | -0,55% | - |
| 15.09.2025 | 395,10 | 400,90 | 395,10 | 400,90 | -0,96% | 7,00 |
| 12.09.2025 | 399,30 | 404,80 | 399,30 | 404,80 | 0,28% | 3,00 |
| 11.09.2025 | 401,25 | 405,35 | 398,30 | 403,65 | 0,46% | 2,00 |
| 10.09.2025 | 398,90 | 401,80 | 398,90 | 401,80 | 0,37% | 1,00 |
| 09.09.2025 | 397,80 | 401,25 | 395,70 | 400,30 | 0,51% | 25,00 |
| 08.09.2025 | 395,25 | 400,60 | 392,40 | 398,25 | 1,75% | 15,00 |
| 05.09.2025 | 391,40 | 391,40 | 391,40 | 391,40 | 0,80% | - |
| 04.09.2025 | 388,30 | 388,30 | 388,30 | 388,30 | 0,26% | - |
| 03.09.2025 | 387,30 | 387,30 | 387,30 | 387,30 | 0,05% | - |
| 02.09.2025 | 386,20 | 390,20 | 386,20 | 387,10 | 1,31% | 125,00 |
| 01.09.2025 | 382,10 | 382,10 | 382,10 | 382,10 | -0,78% | - |
| 29.08.2025 | 384,80 | 385,10 | 384,80 | 385,10 | 1,50% | - |
| 28.08.2025 | 379,40 | 379,40 | 379,40 | 379,40 | -1,25% | - |
| 27.08.2025 | 374,40 | 384,20 | 374,40 | 384,20 | 2,67% | 30,00 |
| 26.08.2025 | 374,20 | 374,20 | 374,20 | 374,20 | 0,00% | - |
| 25.08.2025 | 374,20 | 374,20 | 374,20 | 374,20 | 0,48% | 600,00 |
| 22.08.2025 | 372,40 | 372,40 | 372,40 | 372,40 | -0,16% | - |
| 21.08.2025 | 374,20 | 374,20 | 373,00 | 373,00 | 0,76% | 9,00 |
| 20.08.2025 | 366,80 | 370,20 | 366,80 | 370,20 | -0,94% | 6,00 |
| 19.08.2025 | 367,70 | 373,70 | 367,70 | 373,70 | 3,75% | 34,00 |
| 18.08.2025 | 360,20 | 360,20 | 360,20 | 360,20 | 1,69% | - |
| 15.08.2025 | 349,10 | 354,20 | 349,10 | 354,20 | -1,09% | 4,00 |
| 14.08.2025 | 358,10 | 358,10 | 358,10 | 358,10 | 0,51% | - |
| 13.08.2025 | 356,30 | 356,30 | 356,30 | 356,30 | 3,61% | - |
| 12.08.2025 | 343,20 | 343,90 | 343,20 | 343,90 | 0,91% | - |
| 11.08.2025 | 340,30 | 340,80 | 340,00 | 340,80 | -0,76% | 44,00 |
| 08.08.2025 | 343,40 | 343,40 | 343,40 | 343,40 | -2,55% | - |
| 07.08.2025 | 352,40 | 352,40 | 352,40 | 352,40 | 1,24% | - |
| 06.08.2025 | 348,10 | 348,10 | 348,10 | 348,10 | -0,66% | - |
| 05.08.2025 | 353,10 | 353,10 | 350,40 | 350,40 | -1,30% | 14,00 |
| 04.08.2025 | 362,00 | 362,00 | 355,00 | 355,00 | 2,87% | 170,00 |
| 01.08.2025 | 356,20 | 356,20 | 345,10 | 345,10 | -5,11% | 2,00 |
| 31.07.2025 | 382,80 | 382,80 | 363,70 | 363,70 | -4,54% | 189,00 |
| 30.07.2025 | 377,10 | 382,20 | 369,60 | 381,00 | 15,81% | 62,00 |
| 29.07.2025 | 329,00 | 329,00 | 329,00 | 329,00 | 1,76% | - |
| 28.07.2025 | 323,30 | 323,30 | 323,30 | 323,30 | 1,73% | - |