175,337$
-2,62%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 179,69 | 179,69 | 173,69 | 175,29 | -2,65% | - |
| 28.01.2026 | 182,01 | 183,20 | 177,94 | 180,05 | -1,58% | 1.061.365,00 |
| 27.01.2026 | 186,18 | 186,59 | 180,26 | 182,94 | -0,96% | 768.377,00 |
| 26.01.2026 | 182,67 | 184,86 | 181,50 | 184,71 | 1,92% | 1.021.711,00 |
| 23.01.2026 | 179,77 | 183,62 | 179,05 | 181,23 | 1,71% | 845.679,00 |
| 22.01.2026 | 175,48 | 178,57 | 175,02 | 178,18 | 2,24% | 970.428,00 |
| 21.01.2026 | 177,82 | 179,51 | 173,77 | 174,28 | -2,46% | 1.541.322,00 |
| 20.01.2026 | 182,76 | 185,50 | 178,21 | 178,68 | -2,73% | 1.484.687,00 |
| 19.01.2026 | 185,39 | 185,97 | 183,34 | 183,69 | -0,99% | - |
| 16.01.2026 | 188,11 | 188,70 | 185,30 | 185,54 | -1,59% | 1.137.704,00 |
| 15.01.2026 | 188,55 | 193,96 | 186,32 | 188,54 | 0,20% | 1.314.698,00 |
| 14.01.2026 | 187,35 | 192,28 | 185,66 | 188,17 | 0,86% | 1.659.144,00 |
| 13.01.2026 | 188,53 | 189,08 | 182,50 | 186,57 | -1,81% | 1.363.859,00 |
| 12.01.2026 | 193,50 | 195,41 | 189,97 | 190,00 | -1,39% | 1.674.339,00 |
| 09.01.2026 | 191,17 | 194,04 | 188,34 | 192,67 | 1,00% | 1.666.262,00 |
| 08.01.2026 | 189,89 | 192,27 | 188,99 | 190,76 | 0,63% | 1.352.224,00 |
| 07.01.2026 | 186,46 | 190,67 | 183,88 | 189,56 | 1,91% | 1.286.768,00 |
| 06.01.2026 | 184,10 | 187,93 | 181,87 | 186,01 | 0,41% | 1.425.614,00 |
| 05.01.2026 | 180,62 | 187,50 | 179,12 | 185,25 | 2,33% | 1.405.673,00 |
| 02.01.2026 | 185,75 | 186,46 | 180,08 | 181,03 | -2,44% | 463.206,00 |
| 31.12.2025 | 187,31 | 187,61 | 184,45 | 185,56 | -1,01% | 686.073,00 |
| 30.12.2025 | 187,73 | 189,45 | 187,31 | 187,46 | -0,59% | 424.405,00 |
| 29.12.2025 | 189,29 | 190,25 | 188,22 | 188,58 | -0,56% | 343.325,00 |
| 26.12.2025 | 188,78 | 190,38 | 188,00 | 189,63 | 0,59% | 197.995,00 |
| 24.12.2025 | 189,37 | 189,37 | 187,96 | 188,52 | -0,49% | 302.009,00 |
| 23.12.2025 | 190,02 | 191,77 | 188,89 | 189,44 | -0,68% | 357.571,00 |
| 22.12.2025 | 188,96 | 191,53 | 188,95 | 190,73 | 0,84% | 417.388,00 |
| 19.12.2025 | 188,13 | 190,59 | 186,95 | 189,14 | 0,57% | 1.163.864,00 |
| 18.12.2025 | 187,79 | 188,99 | 185,19 | 188,07 | 0,46% | 658.412,00 |
| 17.12.2025 | 188,19 | 188,95 | 186,71 | 187,20 | -0,55% | 703.466,00 |
| 16.12.2025 | 186,15 | 189,10 | 186,03 | 188,24 | 0,55% | 611.585,00 |
| 15.12.2025 | 193,77 | 193,77 | 186,86 | 187,21 | -2,56% | 719.403,00 |
| 12.12.2025 | 199,39 | 199,90 | 191,29 | 192,12 | -3,20% | 1.102.308,00 |
| 11.12.2025 | 197,41 | 199,24 | 196,76 | 198,48 | 0,52% | 601.419,00 |
| 10.12.2025 | 194,50 | 197,93 | 193,74 | 197,45 | 1,68% | 914.181,00 |
| 09.12.2025 | 190,16 | 194,80 | 189,46 | 194,19 | 1,75% | 659.774,00 |
| 08.12.2025 | 192,56 | 194,24 | 188,05 | 190,85 | -1,14% | 1.257.394,00 |
| 05.12.2025 | 195,00 | 199,90 | 192,01 | 193,06 | -1,41% | 1.538.366,00 |
| 04.12.2025 | 192,05 | 199,71 | 192,05 | 195,83 | 2,39% | 6.191.976,00 |
| 03.12.2025 | 181,63 | 191,94 | 180,74 | 191,25 | 2,14% | 1.283.543,00 |
| 02.12.2025 | 187,19 | 190,05 | 186,74 | 187,25 | 0,08% | 470.982,00 |
| 01.12.2025 | 187,50 | 188,36 | 185,49 | 187,10 | 0,18% | 546.455,00 |
| 28.11.2025 | 186,76 | 187,77 | 184,02 | 186,77 | 1,32% | 467.691,00 |
| 26.11.2025 | 186,33 | 188,00 | 182,06 | 184,34 | -0,84% | 626.781,00 |
| 25.11.2025 | 183,83 | 187,70 | 183,83 | 185,90 | 1,23% | 569.032,00 |
| 24.11.2025 | 187,95 | 189,28 | 182,35 | 183,65 | -1,83% | 849.098,00 |
| 21.11.2025 | 183,96 | 188,30 | 183,20 | 187,08 | 1,72% | 744.068,00 |
| 20.11.2025 | 186,65 | 187,64 | 182,74 | 183,92 | -0,93% | 438.944,00 |
| 19.11.2025 | 190,23 | 190,47 | 185,01 | 185,64 | -2,65% | 642.405,00 |
| 18.11.2025 | 192,48 | 193,90 | 189,22 | 190,70 | -0,70% | 536.049,00 |
| 17.11.2025 | 196,85 | 197,19 | 191,89 | 192,04 | -2,77% | 554.357,00 |
| 14.11.2025 | 195,84 | 200,20 | 195,79 | 197,52 | -0,65% | 488.896,00 |
| 13.11.2025 | 200,35 | 202,24 | 198,30 | 198,81 | -1,67% | 425.774,00 |
| 12.11.2025 | 204,97 | 205,81 | 200,45 | 202,18 | -1,08% | 739.591,00 |
| 11.11.2025 | 200,83 | 206,43 | 200,83 | 204,39 | 1,06% | 625.054,00 |
| 10.11.2025 | 200,48 | 202,94 | 198,29 | 202,25 | 0,98% | 509.766,00 |
| 07.11.2025 | 197,29 | 202,60 | 196,43 | 200,29 | 1,88% | 923.294,00 |
| 06.11.2025 | 193,70 | 197,58 | 192,12 | 196,60 | 0,61% | 809.885,00 |
| 05.11.2025 | 190,56 | 196,03 | 190,30 | 195,41 | 1,90% | 635.079,00 |
| 04.11.2025 | 194,59 | 194,81 | 190,25 | 191,76 | -1,45% | 1.312.860,00 |
| 03.11.2025 | 195,65 | 196,41 | 193,30 | 194,59 | -0,56% | 816.531,00 |
| 31.10.2025 | 198,70 | 200,20 | 194,96 | 195,68 | -1,90% | 881.904,00 |
| 30.10.2025 | 196,01 | 200,40 | 195,21 | 199,48 | 1,12% | 595.089,00 |
| 29.10.2025 | 203,99 | 204,27 | 196,02 | 197,28 | -3,09% | 1.302.556,00 |
| 28.10.2025 | 208,66 | 210,66 | 198,00 | 203,56 | 6,18% | 2.752.931,00 |
| 27.10.2025 | 194,00 | 194,47 | 190,28 | 191,72 | -0,15% | 1.340.080,00 |
| 24.10.2025 | 194,02 | 195,02 | 191,86 | 192,00 | -0,78% | 651.450,00 |
| 23.10.2025 | 194,60 | 195,39 | 192,42 | 193,51 | -0,72% | 737.067,00 |
| 22.10.2025 | 195,83 | 198,20 | 194,89 | 194,90 | -0,94% | 1.168.448,00 |
| 21.10.2025 | 193,00 | 197,86 | 191,59 | 196,75 | 1,86% | 612.527,00 |
| 20.10.2025 | 191,01 | 193,40 | 190,26 | 193,15 | 1,37% | 779.744,00 |
| 17.10.2025 | 187,51 | 191,14 | 187,39 | 190,55 | 1,16% | - |
| 16.10.2025 | 190,53 | 191,79 | 187,55 | 188,36 | -0,99% | 680.484,00 |
| 15.10.2025 | 194,64 | 195,04 | 189,77 | 190,24 | -1,98% | 715.554,00 |
| 14.10.2025 | 194,04 | 196,71 | 193,43 | 194,08 | -0,40% | 584.670,00 |
| 13.10.2025 | 196,61 | 197,35 | 193,59 | 194,85 | -0,36% | 519.955,00 |
| 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 | -0,30% | 1.425.353,00 |
| 03.10.2025 | 204,31 | 205,56 | 201,26 | 201,57 | -1,66% | 756.859,00 |
| 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 | 194,62 | 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 |