Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 146,26 | 147,51 | 146,26 | 147,11 | -0,66% | - |
25.02.2021 | 148,64 | 148,92 | 148,09 | 148,09 | -2,69% | - |
24.02.2021 | 152,35 | 156,13 | 151,66 | 152,18 | -3,35% | - |
23.02.2021 | 152,30 | 158,28 | 150,34 | 157,45 | -0,73% | - |
22.02.2021 | 160,90 | 162,46 | 157,80 | 158,62 | -3,22% | - |
19.02.2021 | 158,59 | 164,01 | 157,99 | 163,89 | 3,26% | - |
18.02.2021 | 153,52 | 159,63 | 152,85 | 158,72 | 3,80% | - |
17.02.2021 | 150,34 | 153,58 | 149,21 | 152,91 | 0,46% | - |
16.02.2021 | 156,61 | 158,79 | 150,84 | 152,21 | -6,31% | - |
12.02.2021 | 161,20 | 163,95 | 160,63 | 162,46 | -1,11% | - |
11.02.2021 | 165,83 | 166,10 | 159,69 | 164,29 | 1,59% | - |
10.02.2021 | 164,83 | 165,64 | 0,00 | 161,72 | -1,15% | - |
09.02.2021 | 163,58 | 164,78 | 161,79 | 163,59 | 1,19% | - |
08.02.2021 | 162,83 | 164,38 | 160,32 | 161,66 | -0,27% | - |
05.02.2021 | 162,50 | 163,36 | 159,63 | 162,10 | -0,27% | - |
04.02.2021 | 162,19 | 162,54 | 161,75 | 162,54 | 1,37% | - |
03.02.2021 | 163,54 | 164,97 | 159,03 | 160,35 | -4,46% | - |
02.02.2021 | 167,63 | 169,61 | 166,56 | 167,83 | 2,65% | - |
01.02.2021 | 162,74 | 164,99 | 0,00 | 163,49 | 2,11% | - |
29.01.2021 | 160,41 | 160,41 | 159,95 | 160,11 | -2,06% | - |
28.01.2021 | 162,59 | 165,21 | 161,27 | 163,48 | 0,73% | - |
27.01.2021 | 165,52 | 166,65 | 161,62 | 162,29 | -2,04% | - |
26.01.2021 | 163,93 | 166,91 | 163,55 | 165,68 | 2,04% | - |
25.01.2021 | 164,35 | 165,33 | 158,28 | 162,36 | 0,06% | - |
22.01.2021 | 159,77 | 163,02 | 159,50 | 162,27 | 0,76% | - |
21.01.2021 | 161,13 | 161,78 | 160,94 | 161,04 | -1,35% | - |
20.01.2021 | 166,44 | 167,05 | 162,41 | 163,25 | -0,40% | - |
19.01.2021 | 160,24 | 166,08 | 159,57 | 163,91 | 2,71% | - |
15.01.2021 | 157,46 | 163,01 | 156,90 | 159,58 | 0,94% | - |
14.01.2021 | 159,79 | 160,58 | 157,81 | 158,10 | 0,74% | - |
13.01.2021 | 156,95 | 157,13 | 156,94 | 156,94 | -3,45% | - |
12.01.2021 | 162,56 | 165,10 | 160,13 | 162,55 | 5,41% | - |
11.01.2021 | 150,43 | 156,35 | 150,43 | 154,21 | 1,27% | - |
08.01.2021 | 151,50 | 154,94 | 150,50 | 152,27 | 1,01% | - |
07.01.2021 | 147,55 | 151,41 | 146,49 | 150,75 | 4,18% | - |
06.01.2021 | 145,79 | 147,03 | 142,49 | 144,70 | -5,00% | - |
05.01.2021 | 153,61 | 155,17 | 150,34 | 152,32 | -1,34% | - |
04.01.2021 | 157,68 | 158,08 | 151,23 | 154,40 | -4,27% | - |
31.12.2020 | 160,88 | 162,59 | 159,73 | 161,27 | 0,49% | - |
30.12.2020 | 163,49 | 164,84 | 160,38 | 160,50 | 0,23% | - |
29.12.2020 | 160,76 | 161,37 | 157,81 | 160,13 | -2,31% | - |
28.12.2020 | 163,54 | 167,05 | 163,54 | 163,91 | 1,98% | - |
24.12.2020 | 161,19 | 163,94 | 157,66 | 160,74 | -0,64% | - |
23.12.2020 | 159,48 | 163,57 | 157,26 | 161,77 | -0,49% | - |
22.12.2020 | 152,56 | 162,90 | 151,91 | 162,57 | 11,21% | - |
21.12.2020 | 145,16 | 151,22 | 143,52 | 146,18 | 0,73% | - |
18.12.2020 | 146,03 | 148,79 | 144,05 | 145,12 | 16,69% | - |
17.12.2020 | 123,52 | 126,57 | 121,19 | 124,36 | 5,84% | - |
16.12.2020 | 119,22 | 121,10 | 109,05 | 117,50 | 5,10% | - |
15.12.2020 | 115,46 | 115,46 | 111,80 | 111,80 | -0,21% | - |
14.12.2020 | 112,28 | 113,39 | 99,76 | 112,04 | 2,38% | - |
11.12.2020 | 109,44 | 109,44 | 109,44 | 109,44 | 1,33% | - |
10.12.2020 | 107,84 | 108,42 | 105,46 | 108,00 | -1,17% | - |
09.12.2020 | 109,28 | 109,28 | 109,28 | 109,28 | -2,60% | - |
08.12.2020 | 112,68 | 114,08 | 110,21 | 112,19 | 0,74% | - |
07.12.2020 | 113,81 | 115,04 | 111,37 | 111,37 | -2,35% | - |
04.12.2020 | 114,96 | 115,47 | 113,49 | 114,05 | -1,91% | - |
03.12.2020 | 114,30 | 152,11 | 111,25 | 116,27 | 7,53% | - |
02.12.2020 | 112,14 | 114,12 | 108,13 | 108,13 | -4,22% | - |
01.12.2020 | 113,76 | 113,83 | 112,14 | 112,89 | -1,94% | - |
30.11.2020 | 114,22 | 115,66 | 112,95 | 115,13 | 2,51% | - |
27.11.2020 | 113,50 | 115,26 | 110,36 | 112,31 | -0,68% | - |
25.11.2020 | 110,20 | 113,08 | 109,29 | 113,08 | 3,08% | - |
24.11.2020 | 111,52 | 112,56 | 109,36 | 109,71 | -1,20% | - |
23.11.2020 | 109,19 | 111,63 | 108,45 | 111,04 | 1,20% | - |
20.11.2020 | 109,13 | 110,27 | 108,80 | 109,72 | 0,14% | - |
19.11.2020 | 108,38 | 109,75 | 108,17 | 109,57 | 2,85% | - |
18.11.2020 | 104,86 | 107,62 | 104,75 | 106,53 | -0,69% | - |
17.11.2020 | 105,26 | 107,33 | 105,26 | 107,28 | 1,12% | - |
16.11.2020 | 105,77 | 106,49 | 103,39 | 106,09 | 0,38% | - |
13.11.2020 | 105,69 | 105,69 | 105,69 | 105,69 | 1,96% | - |
12.11.2020 | 103,82 | 105,53 | 102,08 | 103,65 | 0,72% | - |
11.11.2020 | 101,24 | 105,69 | 100,86 | 102,91 | 7,94% | - |
10.11.2020 | 97,94 | 99,01 | 0,00 | 95,34 | -9,57% | - |
09.11.2020 | 105,43 | 105,43 | 105,43 | 105,43 | -2,16% | - |
06.11.2020 | 107,04 | 108,54 | 106,29 | 107,75 | -0,79% | - |
05.11.2020 | 108,61 | 108,61 | 108,61 | 108,61 | 1,41% | - |
04.11.2020 | 105,95 | 108,05 | 0,00 | 107,10 | 5,18% | - |
03.11.2020 | 100,69 | 102,51 | 100,18 | 101,83 | 2,14% | - |
02.11.2020 | 101,11 | 101,75 | 98,42 | 99,70 | 1,19% | - |
30.10.2020 | 101,53 | 101,55 | 98,14 | 98,52 | -4,02% | - |
29.10.2020 | 102,92 | 103,53 | 101,75 | 102,65 | -0,67% | - |
28.10.2020 | 101,38 | 104,15 | 99,76 | 103,34 | -0,21% | - |
27.10.2020 | 107,81 | 107,86 | 103,55 | 103,56 | -2,50% | - |
26.10.2020 | 105,11 | 106,60 | 103,94 | 106,22 | -2,10% | - |
23.10.2020 | 108,70 | 109,17 | 107,40 | 108,49 | -2,27% | - |
22.10.2020 | 110,56 | 111,01 | 107,89 | 111,01 | 2,72% | - |
21.10.2020 | 112,01 | 112,37 | 108,08 | 108,08 | -3,46% | - |
20.10.2020 | 113,24 | 113,28 | 111,14 | 111,95 | -1,06% | - |
19.10.2020 | 114,47 | 114,58 | 111,64 | 113,15 | 2,15% | - |
16.10.2020 | 111,26 | 113,41 | 110,76 | 110,77 | 1,90% | - |
15.10.2020 | 111,33 | 111,95 | 0,00 | 108,70 | -4,70% | - |
14.10.2020 | 114,09 | 114,09 | 111,35 | 114,06 | 0,75% | - |
13.10.2020 | 113,48 | 114,99 | 112,89 | 113,21 | -1,74% | - |
12.10.2020 | 114,46 | 116,56 | 114,39 | 115,22 | 0,84% | - |
09.10.2020 | 113,99 | 114,82 | 113,37 | 114,26 | 1,67% | - |
08.10.2020 | 114,21 | 114,39 | 111,36 | 112,38 | -0,40% | - |
07.10.2020 | 112,48 | 112,86 | 110,74 | 112,83 | 1,81% | - |
06.10.2020 | 111,44 | 113,52 | 110,25 | 110,83 | 0,63% | - |
05.10.2020 | 109,20 | 110,14 | 108,88 | 110,13 | 2,49% | - |