216,768$
-1,04%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 217,59 | 218,80 | 215,62 | 216,80 | -1,03% | 1.270.530,00 |
| 20.02.2025 | 221,48 | 222,65 | 218,52 | 219,05 | -1,81% | 716.072,00 |
| 19.02.2025 | 221,30 | 223,08 | 219,28 | 223,08 | 1,19% | 1.196.748,00 |
| 18.02.2025 | 215,84 | 222,10 | 215,84 | 220,46 | -0,60% | 976.741,00 |
| 17.02.2025 | 221,83 | 221,86 | 221,57 | 221,79 | -0,13% | - |
| 14.02.2025 | 219,41 | 222,62 | 219,16 | 222,09 | 0,44% | 674.681,00 |
| 13.02.2025 | 219,53 | 221,40 | 217,86 | 221,12 | 1,96% | 690.370,00 |
| 12.02.2025 | 217,47 | 219,15 | 216,18 | 216,86 | -0,76% | 805.731,00 |
| 11.02.2025 | 214,64 | 219,21 | 213,00 | 218,52 | 1,64% | 1.288.019,00 |
| 10.02.2025 | 212,59 | 216,35 | 212,59 | 215,00 | 1,30% | 1.040.007,00 |
| 07.02.2025 | 214,79 | 215,48 | 211,00 | 212,24 | -0,09% | 1.053.976,00 |
| 06.02.2025 | 216,99 | 216,99 | 211,90 | 212,44 | -2,10% | 1.050.188,00 |
| 05.02.2025 | 212,42 | 217,00 | 209,65 | 216,99 | 2,23% | 1.259.363,00 |
| 04.02.2025 | 212,34 | 214,57 | 210,64 | 212,26 | -0,75% | 1.301.296,00 |
| 03.02.2025 | 214,11 | 215,80 | 210,81 | 213,87 | -1,90% | 1.153.171,00 |
| 31.01.2025 | 218,00 | 220,21 | 212,53 | 218,02 | -0,44% | 1.178.170,00 |
| 30.01.2025 | 213,48 | 226,02 | 210,22 | 218,99 | 7,40% | 2.068.480,00 |
| 29.01.2025 | 202,78 | 204,83 | 201,36 | 203,90 | 0,47% | 1.165.731,00 |
| 28.01.2025 | 198,71 | 204,43 | 198,09 | 202,94 | 2,39% | 968.596,00 |
| 27.01.2025 | 192,21 | 198,35 | 191,23 | 198,20 | 1,91% | 716.746,00 |
| 24.01.2025 | 196,69 | 196,69 | 194,03 | 194,48 | -0,97% | 478.368,00 |
| 23.01.2025 | 194,59 | 197,39 | 193,19 | 196,38 | 1,08% | 633.861,00 |
| 22.01.2025 | 194,59 | 195,92 | 192,47 | 194,28 | 0,68% | 546.004,00 |
| 21.01.2025 | 189,43 | 194,68 | 188,00 | 192,96 | 2,71% | 870.816,00 |
| 17.01.2025 | 188,75 | 189,15 | 185,02 | 187,87 | 0,59% | 665.373,00 |
| 16.01.2025 | 183,98 | 187,82 | 183,25 | 186,77 | 1,84% | 659.776,00 |
| 15.01.2025 | 185,00 | 186,63 | 180,55 | 183,40 | 0,08% | 830.745,00 |
| 14.01.2025 | 182,21 | 184,82 | 181,98 | 183,25 | 0,31% | 531.804,00 |
| 13.01.2025 | 182,07 | 183,74 | 180,99 | 182,69 | 0,38% | 351.250,00 |
| 10.01.2025 | 180,32 | 182,24 | 178,64 | 182,00 | -0,65% | 632.822,00 |
| 08.01.2025 | 179,96 | 183,93 | 179,19 | 183,19 | 0,94% | 965.864,00 |
| 07.01.2025 | 180,12 | 184,74 | 179,70 | 181,48 | 0,89% | 997.623,00 |
| 06.01.2025 | 181,93 | 182,52 | 179,34 | 179,88 | -0,84% | 1.129.148,00 |
| 03.01.2025 | 185,74 | 186,62 | 181,33 | 181,40 | -1,72% | 564.218,00 |
| 02.01.2025 | 188,10 | 189,81 | 184,03 | 184,58 | -1,14% | 677.648,00 |
| 31.12.2024 | 186,23 | 187,56 | 186,00 | 186,70 | -0,30% | 263.172,00 |
| 30.12.2024 | 186,71 | 187,79 | 184,90 | 187,26 | -0,34% | 312.665,00 |
| 27.12.2024 | 189,60 | 190,18 | 186,70 | 187,90 | -1,56% | 505.936,00 |
| 26.12.2024 | 189,84 | 191,74 | 189,66 | 190,87 | 0,64% | 377.143,00 |
| 24.12.2024 | 188,71 | 190,15 | 187,62 | 189,65 | 0,54% | 181.848,00 |
| 23.12.2024 | 188,56 | 189,80 | 185,51 | 188,63 | 0,31% | 685.291,00 |
| 20.12.2024 | 186,55 | 190,63 | 183,57 | 188,05 | 0,56% | 1.299.808,00 |
| 19.12.2024 | 182,70 | 187,40 | 182,08 | 187,01 | 3,26% | 1.037.354,00 |
| 18.12.2024 | 186,96 | 188,12 | 180,75 | 181,10 | -3,52% | 779.773,00 |
| 17.12.2024 | 190,26 | 190,26 | 186,90 | 187,71 | -1,31% | 602.166,00 |
| 16.12.2024 | 187,77 | 191,22 | 187,16 | 190,21 | 1,30% | 496.082,00 |
| 13.12.2024 | 190,22 | 190,54 | 187,30 | 187,77 | -0,91% | 508.264,00 |
| 12.12.2024 | 187,59 | 191,99 | 187,59 | 189,50 | 0,74% | 438.050,00 |
| 11.12.2024 | 186,31 | 189,26 | 183,12 | 188,10 | 0,67% | 548.037,00 |
| 10.12.2024 | 185,74 | 188,37 | 184,20 | 186,85 | -0,55% | 656.634,00 |
| 09.12.2024 | 187,80 | 189,29 | 187,21 | 187,89 | 0,57% | 460.082,00 |
| 06.12.2024 | 189,02 | 190,10 | 186,07 | 186,82 | -0,65% | 466.738,00 |
| 05.12.2024 | 190,06 | 190,94 | 187,73 | 188,05 | -1,14% | 492.301,00 |
| 04.12.2024 | 187,55 | 190,38 | 186,83 | 190,22 | 1,67% | 570.207,00 |
| 03.12.2024 | 182,71 | 187,96 | 182,29 | 187,09 | 2,70% | 682.179,00 |
| 02.12.2024 | 181,08 | 184,11 | 180,68 | 182,18 | 0,10% | 674.790,00 |
| 29.11.2024 | 182,38 | 183,89 | 181,40 | 182,00 | 0,25% | 246.764,00 |
| 27.11.2024 | 180,55 | 182,21 | 180,11 | 181,55 | 0,02% | 442.225,00 |
| 26.11.2024 | 181,52 | 182,38 | 178,80 | 181,51 | -0,91% | 626.987,00 |
| 25.11.2024 | 183,24 | 184,43 | 180,87 | 183,18 | 0,79% | 1.349.651,00 |
| 22.11.2024 | 181,37 | 181,96 | 179,06 | 181,75 | -0,13% | 388.198,00 |
| 21.11.2024 | 177,92 | 183,51 | 177,45 | 181,99 | 2,92% | 765.689,00 |
| 20.11.2024 | 174,65 | 177,23 | 173,61 | 176,83 | 1,30% | 422.017,00 |
| 19.11.2024 | 171,66 | 175,45 | 170,99 | 174,56 | 0,59% | 428.143,00 |
| 18.11.2024 | 174,92 | 175,09 | 173,11 | 173,53 | -0,41% | 523.220,00 |
| 15.11.2024 | 176,90 | 176,90 | 173,06 | 174,25 | -1,86% | 598.690,00 |
| 14.11.2024 | 177,00 | 178,00 | 175,84 | 177,55 | 0,19% | 535.076,00 |
| 13.11.2024 | 177,81 | 179,87 | 175,90 | 177,22 | -0,43% | 897.534,00 |
| 12.11.2024 | 177,25 | 178,34 | 174,94 | 177,99 | -0,15% | 746.073,00 |
| 11.11.2024 | 176,46 | 178,60 | 175,28 | 178,26 | 1,27% | 880.188,00 |
| 08.11.2024 | 176,61 | 178,22 | 175,58 | 176,03 | -0,47% | 714.551,00 |
| 07.11.2024 | 174,33 | 177,39 | 173,79 | 176,87 | 1,57% | 789.408,00 |
| 06.11.2024 | 174,34 | 174,57 | 170,77 | 174,13 | 1,81% | 940.475,00 |
| 05.11.2024 | 170,36 | 172,66 | 169,56 | 171,04 | 0,53% | 844.312,00 |
| 04.11.2024 | 170,00 | 171,50 | 169,02 | 170,13 | -0,22% | 648.939,00 |
| 01.11.2024 | 173,19 | 174,39 | 170,41 | 170,50 | -1,56% | 860.178,00 |
| 31.10.2024 | 174,85 | 175,62 | 172,14 | 173,21 | -0,39% | 918.121,00 |
| 30.10.2024 | 175,05 | 177,06 | 172,45 | 173,89 | -2,24% | 1.291.579,00 |
| 29.10.2024 | 189,00 | 189,00 | 175,01 | 177,87 | -14,47% | 3.401.570,00 |
| 28.10.2024 | 207,97 | 209,14 | 206,87 | 207,96 | 0,39% | 1.065.726,00 |
| 25.10.2024 | 205,63 | 208,49 | 205,63 | 207,16 | 0,86% | 514.001,00 |
| 24.10.2024 | 205,61 | 207,27 | 205,20 | 205,40 | 0,01% | 417.114,00 |
| 23.10.2024 | 207,29 | 208,40 | 205,18 | 205,38 | -0,94% | 698.237,00 |
| 22.10.2024 | 205,20 | 208,18 | 204,30 | 207,32 | 0,99% | 1.015.398,00 |
| 21.10.2024 | 205,05 | 206,71 | 203,34 | 205,28 | -0,46% | 667.142,00 |
| 18.10.2024 | 206,87 | 207,63 | 205,05 | 206,23 | -0,58% | 727.891,00 |
| 17.10.2024 | 207,78 | 209,10 | 205,33 | 207,44 | 0,76% | 720.516,00 |
| 16.10.2024 | 205,89 | 208,74 | 205,06 | 205,88 | -0,96% | 914.900,00 |
| 15.10.2024 | 208,84 | 210,38 | 206,69 | 207,87 | -0,03% | 680.292,00 |
| 14.10.2024 | 209,50 | 209,93 | 205,15 | 207,94 | -0,29% | 638.601,00 |
| 11.10.2024 | 208,18 | 210,70 | 206,06 | 208,54 | -0,22% | 817.740,00 |
| 10.10.2024 | 201,68 | 209,64 | 201,68 | 209,01 | 2,75% | 1.335.897,00 |
| 09.10.2024 | 197,50 | 203,78 | 197,16 | 203,42 | 2,96% | 687.801,00 |
| 08.10.2024 | 192,29 | 197,81 | 192,29 | 197,57 | 3,17% | 642.131,00 |
| 07.10.2024 | 194,17 | 195,48 | 190,82 | 191,50 | -1,25% | 533.500,00 |
| 04.10.2024 | 191,53 | 194,17 | 191,12 | 193,93 | 1,60% | 317.828,00 |
| 03.10.2024 | 190,42 | 192,05 | 189,39 | 190,87 | -0,17% | 560.959,00 |
| 02.10.2024 | 189,25 | 191,82 | 187,63 | 191,19 | 1,23% | 483.251,00 |
| 01.10.2024 | 192,25 | 193,27 | 188,71 | 188,87 | -1,95% | 606.533,00 |
| 30.09.2024 | 193,02 | 193,84 | 191,49 | 192,62 | -0,22% | 469.231,00 |