194,775$
-0,40%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 196,61 | 197,35 | 193,59 | 194,85 | -0,36% | 516.693,00 |
| 10.10.2025 | 198,05 | 199,19 | 193,51 | 195,56 | -1,26% | 643.607,00 |
| 09.10.2025 | 201,00 | 201,00 | 196,55 | 198,05 | -1,47% | 757.513,00 |
| 08.10.2025 | 199,90 | 201,10 | 198,67 | 201,00 | 0,28% | 769.762,00 |
| 07.10.2025 | 202,03 | 203,63 | 197,68 | 200,44 | -0,26% | 854.518,00 |
| 06.10.2025 | 198,91 | 201,43 | 196,50 | 200,96 | -0,55% | 1.425.353,00 |
| 03.10.2025 | 205,04 | 205,19 | 202,02 | 202,06 | -1,42% | - |
| 02.10.2025 | 203,75 | 205,64 | 202,62 | 204,97 | 0,41% | 1.072.856,00 |
| 01.10.2025 | 207,00 | 208,27 | 200,04 | 204,13 | -1,34% | 705.923,00 |
| 30.09.2025 | 206,29 | 208,28 | 205,94 | 206,91 | 0,54% | 576.937,00 |
| 29.09.2025 | 205,30 | 207,72 | 204,85 | 205,80 | 0,56% | 734.968,00 |
| 26.09.2025 | 204,18 | 205,48 | 203,02 | 204,65 | 0,51% | 580.055,00 |
| 25.09.2025 | 202,79 | 204,38 | 201,49 | 203,62 | 0,14% | 694.416,00 |
| 24.09.2025 | 201,82 | 205,96 | 201,82 | 203,34 | 1,11% | 682.554,00 |
| 23.09.2025 | 206,26 | 207,64 | 200,08 | 201,10 | 0,00% | 899.127,00 |
| 22.09.2025 | 197,15 | 201,37 | 194,22 | 201,09 | 1,67% | 769.781,00 |
| 19.09.2025 | 196,66 | 199,62 | 196,40 | 197,79 | 0,79% | 2.200.982,00 |
| 18.09.2025 | 196,86 | 199,15 | 195,58 | 196,24 | -0,15% | 746.132,00 |
| 17.09.2025 | 199,71 | 200,99 | 196,13 | 196,54 | -1,16% | 505.847,00 |
| 16.09.2025 | 199,31 | 199,95 | 196,39 | 198,84 | 0,42% | 627.461,00 |
| 15.09.2025 | 194,88 | 198,13 | 194,65 | 198,00 | 1,44% | 762.072,00 |
| 12.09.2025 | 197,03 | 197,62 | 195,19 | 195,19 | -0,69% | 519.767,00 |
| 11.09.2025 | 195,13 | 196,89 | 193,76 | 196,54 | 1,18% | 382.075,00 |
| 10.09.2025 | 196,00 | 198,76 | 193,31 | 194,24 | -1,18% | 367.231,00 |
| 09.09.2025 | 196,59 | 197,14 | 194,20 | 196,56 | -0,17% | 557.179,00 |
| 08.09.2025 | 193,35 | 197,40 | 192,66 | 196,90 | 1,97% | 812.722,00 |
| 05.09.2025 | 192,26 | 193,93 | 190,26 | 193,09 | 1,22% | 1.170.080,00 |
| 04.09.2025 | 190,65 | 191,26 | 188,80 | 190,77 | -0,29% | 645.204,00 |
| 03.09.2025 | 191,97 | 192,76 | 188,86 | 191,32 | 0,61% | 579.682,00 |
| 02.09.2025 | 190,01 | 191,99 | 188,53 | 190,16 | -1,54% | 915.264,00 |
| 29.08.2025 | 191,54 | 193,86 | 191,54 | 193,14 | 0,98% | 547.453,00 |
| 28.08.2025 | 191,99 | 192,18 | 189,88 | 191,26 | 0,31% | 503.468,00 |
| 27.08.2025 | 187,88 | 190,81 | 187,63 | 190,67 | 1,63% | 531.267,00 |
| 26.08.2025 | 187,35 | 189,90 | 186,88 | 187,62 | -0,05% | 975.247,00 |
| 25.08.2025 | 191,10 | 191,91 | 187,55 | 187,72 | -1,42% | 663.028,00 |
| 22.08.2025 | 189,17 | 191,68 | 188,18 | 190,42 | 1,07% | 668.165,00 |
| 21.08.2025 | 188,17 | 189,85 | 186,25 | 188,41 | -0,46% | 617.854,00 |
| 20.08.2025 | 188,72 | 190,00 | 186,98 | 189,29 | 0,69% | 776.311,00 |
| 19.08.2025 | 189,75 | 190,63 | 186,74 | 188,00 | -0,34% | 901.314,00 |
| 18.08.2025 | 189,60 | 190,48 | 187,08 | 188,64 | -0,15% | 880.439,00 |
| 15.08.2025 | 184,30 | 189,34 | 184,30 | 188,92 | 1,94% | 801.068,00 |
| 14.08.2025 | 187,74 | 188,00 | 184,39 | 185,32 | -1,49% | 1.156.895,00 |
| 13.08.2025 | 182,83 | 188,57 | 181,31 | 188,12 | 3,82% | 1.161.270,00 |
| 12.08.2025 | 180,92 | 182,45 | 178,68 | 181,20 | 0,26% | 984.357,00 |
| 11.08.2025 | 183,16 | 185,55 | 180,33 | 180,73 | -1,41% | 794.093,00 |
| 08.08.2025 | 186,68 | 187,79 | 182,49 | 183,32 | -0,92% | 747.770,00 |
| 07.08.2025 | 189,35 | 189,35 | 183,69 | 185,03 | -1,69% | 1.704.516,00 |
| 06.08.2025 | 189,67 | 190,74 | 185,51 | 188,21 | -0,37% | 1.089.186,00 |
| 05.08.2025 | 192,84 | 195,00 | 188,75 | 188,90 | -2,00% | 1.105.459,00 |
| 04.08.2025 | 190,00 | 192,91 | 188,00 | 192,76 | 2,21% | 1.391.629,00 |
| 01.08.2025 | 186,33 | 189,84 | 185,05 | 188,58 | 1,28% | 1.821.690,00 |
| 31.07.2025 | 186,57 | 190,10 | 183,10 | 186,20 | -0,25% | 2.357.878,00 |
| 30.07.2025 | 203,26 | 205,20 | 185,00 | 186,67 | -14,34% | 4.048.802,00 |
| 29.07.2025 | 217,96 | 220,53 | 215,03 | 217,92 | -0,17% | 1.725.279,00 |
| 28.07.2025 | 220,53 | 222,22 | 217,83 | 218,29 | -0,83% | 1.064.530,00 |
| 25.07.2025 | 222,50 | 223,30 | 219,32 | 220,11 | -0,86% | 789.393,00 |
| 24.07.2025 | 222,74 | 224,20 | 221,12 | 222,01 | -0,44% | 584.777,00 |
| 23.07.2025 | 223,37 | 223,86 | 221,00 | 223,00 | 0,05% | 623.144,00 |
| 22.07.2025 | 222,83 | 225,23 | 221,22 | 222,89 | 0,11% | 517.708,00 |
| 21.07.2025 | 219,00 | 222,92 | 217,20 | 222,64 | 3,32% | 577.904,00 |
| 18.07.2025 | 218,17 | 218,94 | 215,06 | 215,48 | -0,92% | 911.625,00 |
| 17.07.2025 | 217,81 | 219,69 | 216,97 | 217,47 | -0,28% | 451.666,00 |
| 16.07.2025 | 218,67 | 220,71 | 216,79 | 218,07 | -0,32% | 515.016,00 |
| 15.07.2025 | 221,83 | 223,31 | 218,62 | 218,78 | -0,86% | 547.736,00 |
| 14.07.2025 | 215,83 | 221,42 | 213,28 | 220,68 | 2,40% | 732.002,00 |
| 11.07.2025 | 222,28 | 222,61 | 214,34 | 215,50 | -2,60% | 817.396,00 |
| 10.07.2025 | 232,07 | 232,07 | 221,26 | 221,26 | -4,31% | 868.152,00 |
| 09.07.2025 | 227,00 | 231,64 | 225,10 | 231,23 | 2,23% | 1.002.683,00 |
| 08.07.2025 | 223,92 | 226,43 | 222,61 | 226,19 | 1,44% | 710.386,00 |
| 07.07.2025 | 223,95 | 224,89 | 221,26 | 222,99 | -0,29% | 484.296,00 |
| 03.07.2025 | 219,55 | 225,22 | 218,69 | 223,63 | 1,93% | 304.434,00 |
| 02.07.2025 | 219,13 | 221,91 | 218,70 | 219,39 | -0,81% | 628.408,00 |
| 01.07.2025 | 221,52 | 222,98 | 218,29 | 221,18 | -0,03% | 889.045,00 |
| 30.06.2025 | 217,47 | 221,80 | 217,47 | 221,24 | 2,21% | 793.700,00 |
| 27.06.2025 | 218,00 | 219,00 | 215,83 | 216,45 | -1,11% | 622.144,00 |
| 26.06.2025 | 218,93 | 219,43 | 216,18 | 218,88 | -0,02% | 611.816,00 |
| 25.06.2025 | 218,36 | 222,32 | 218,00 | 218,93 | -0,29% | 450.025,00 |
| 24.06.2025 | 225,49 | 227,30 | 218,98 | 219,56 | -1,71% | 703.934,00 |
| 23.06.2025 | 217,46 | 224,34 | 215,88 | 223,37 | 2,36% | 561.613,00 |
| 20.06.2025 | 218,42 | 221,68 | 217,44 | 218,21 | -0,10% | 909.762,00 |
| 18.06.2025 | 219,00 | 220,84 | 217,74 | 218,42 | -0,37% | 539.052,00 |
| 17.06.2025 | 220,06 | 221,21 | 218,46 | 219,23 | -0,90% | 728.055,00 |
| 16.06.2025 | 218,58 | 223,31 | 218,26 | 221,22 | 1,05% | 947.280,00 |
| 13.06.2025 | 220,73 | 221,67 | 217,58 | 218,93 | -1,80% | 1.058.549,00 |
| 12.06.2025 | 224,01 | 226,15 | 221,47 | 222,95 | 0,13% | 627.517,00 |
| 11.06.2025 | 228,96 | 228,96 | 219,17 | 222,67 | -3,04% | 1.357.882,00 |
| 10.06.2025 | 227,06 | 229,72 | 225,91 | 229,65 | 0,81% | 649.073,00 |
| 09.06.2025 | 231,72 | 232,00 | 227,03 | 227,80 | -2,43% | 480.761,00 |
| 06.06.2025 | 231,37 | 233,78 | 229,85 | 233,47 | 1,02% | 429.146,00 |
| 05.06.2025 | 231,34 | 232,02 | 224,97 | 231,11 | 0,09% | 683.743,00 |
| 04.06.2025 | 229,69 | 232,50 | 229,69 | 230,91 | 0,45% | 560.231,00 |
| 03.06.2025 | 229,21 | 230,52 | 227,44 | 229,88 | 0,00% | 429.204,00 |
| 02.06.2025 | 227,45 | 230,11 | 226,43 | 229,89 | 0,44% | 474.317,00 |
| 30.05.2025 | 225,28 | 228,94 | 224,85 | 228,88 | 2,00% | 1.131.162,00 |
| 29.05.2025 | 223,83 | 225,88 | 219,91 | 224,39 | 0,20% | 594.962,00 |
| 28.05.2025 | 228,53 | 228,68 | 223,13 | 223,95 | -2,04% | 753.802,00 |
| 27.05.2025 | 227,00 | 230,40 | 226,53 | 228,62 | 0,33% | 831.178,00 |
| 23.05.2025 | 223,23 | 228,14 | 222,16 | 227,86 | 1,33% | 835.432,00 |
| 22.05.2025 | 220,33 | 226,00 | 220,33 | 224,86 | 1,77% | 731.957,00 |
| 21.05.2025 | 218,60 | 222,29 | 217,92 | 220,95 | 0,01% | 710.423,00 |