217,629$
-1,38%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 221,46 | 221,59 | 214,78 | 217,62 | -1,38% | - |
| 08.05.2025 | 220,10 | 222,63 | 217,86 | 220,67 | -0,09% | 724.222,00 |
| 07.05.2025 | 220,80 | 221,79 | 218,21 | 220,87 | 0,01% | 813.722,00 |
| 06.05.2025 | 218,00 | 221,92 | 216,58 | 220,84 | 0,31% | 735.056,00 |
| 05.05.2025 | 215,82 | 222,84 | 214,51 | 220,16 | 1,20% | 729.212,00 |
| 02.05.2025 | 217,05 | 219,26 | 215,33 | 217,55 | 1,64% | 612.714,00 |
| 01.05.2025 | 218,68 | 218,68 | 213,58 | 214,03 | -2,52% | 644.108,00 |
| 30.04.2025 | 214,90 | 219,67 | 212,57 | 219,56 | 1,98% | 899.960,00 |
| 29.04.2025 | 212,70 | 215,65 | 211,72 | 215,30 | 1,36% | 647.756,00 |
| 28.04.2025 | 207,81 | 212,80 | 206,43 | 212,41 | 2,84% | 1.002.665,00 |
| 25.04.2025 | 207,47 | 208,97 | 204,31 | 206,55 | -1,12% | 715.084,00 |
| 24.04.2025 | 203,19 | 210,31 | 200,74 | 208,88 | 2,11% | 1.307.485,00 |
| 23.04.2025 | 214,00 | 214,00 | 196,32 | 204,56 | -3,65% | 2.491.634,00 |
| 22.04.2025 | 210,57 | 212,74 | 207,53 | 212,31 | 2,39% | 1.460.683,00 |
| 21.04.2025 | 215,29 | 216,76 | 206,52 | 207,36 | -3,54% | 815.591,00 |
| 17.04.2025 | 216,24 | 217,37 | 213,85 | 214,96 | 0,01% | 824.955,00 |
| 16.04.2025 | 222,71 | 224,05 | 213,77 | 214,94 | -4,25% | 935.226,00 |
| 15.04.2025 | 222,78 | 226,11 | 221,60 | 224,47 | 1,99% | 809.992,00 |
| 14.04.2025 | 221,02 | 222,93 | 218,02 | 220,10 | 1,10% | 834.120,00 |
| 11.04.2025 | 215,88 | 219,50 | 211,32 | 217,71 | 1,84% | 938.494,00 |
| 10.04.2025 | 219,41 | 219,41 | 209,40 | 213,78 | -2,61% | 1.190.463,00 |
| 09.04.2025 | 207,46 | 220,42 | 205,44 | 219,50 | 5,42% | 1.568.279,00 |
| 08.04.2025 | 215,33 | 217,66 | 206,50 | 208,21 | -2,53% | 1.700.095,00 |
| 07.04.2025 | 203,20 | 219,21 | 200,05 | 213,61 | -0,89% | 1.864.561,00 |
| 04.04.2025 | 216,20 | 222,03 | 215,11 | 215,52 | -3,78% | 1.263.742,00 |
| 03.04.2025 | 223,00 | 231,65 | 222,75 | 223,99 | -1,76% | 1.395.193,00 |
| 02.04.2025 | 229,19 | 230,66 | 226,75 | 228,01 | -1,23% | 976.697,00 |
| 01.04.2025 | 228,51 | 231,06 | 226,51 | 230,84 | 1,28% | 638.516,00 |
| 31.03.2025 | 225,34 | 228,83 | 223,85 | 227,92 | -0,20% | 761.772,00 |
| 28.03.2025 | 232,87 | 234,36 | 227,44 | 228,37 | -1,27% | 941.764,00 |
| 27.03.2025 | 230,31 | 232,58 | 225,00 | 231,31 | 1,51% | 750.919,00 |
| 26.03.2025 | 230,99 | 232,66 | 227,13 | 227,87 | -1,18% | 527.149,00 |
| 25.03.2025 | 228,10 | 231,46 | 228,10 | 230,58 | 1,11% | 545.627,00 |
| 24.03.2025 | 229,50 | 230,49 | 226,32 | 228,05 | 0,04% | 642.137,00 |
| 21.03.2025 | 227,43 | 229,87 | 225,51 | 227,97 | -0,51% | 1.071.893,00 |
| 20.03.2025 | 229,46 | 230,73 | 226,87 | 229,14 | -0,51% | 929.043,00 |
| 19.03.2025 | 229,67 | 232,37 | 229,51 | 230,32 | 0,25% | 697.007,00 |
| 18.03.2025 | 230,24 | 231,34 | 226,78 | 229,75 | -0,28% | 798.027,00 |
| 17.03.2025 | 222,89 | 231,58 | 222,41 | 230,39 | 2,47% | 1.104.731,00 |
| 14.03.2025 | 221,71 | 224,96 | 219,26 | 224,84 | 4,63% | 1.246.127,00 |
| 13.03.2025 | 216,77 | 217,20 | 211,83 | 214,90 | -1,42% | 1.341.976,00 |
| 12.03.2025 | 223,97 | 225,94 | 216,57 | 217,99 | -1,98% | 1.250.106,00 |
| 11.03.2025 | 222,77 | 226,67 | 221,97 | 222,39 | -1,28% | 930.588,00 |
| 10.03.2025 | 226,11 | 229,94 | 223,44 | 225,27 | -2,14% | 2.434.115,00 |
| 07.03.2025 | 223,80 | 230,65 | 222,51 | 230,20 | 3,01% | 1.886.018,00 |
| 06.03.2025 | 220,00 | 224,94 | 218,65 | 223,48 | 0,85% | 1.390.367,00 |
| 05.03.2025 | 219,66 | 223,01 | 218,17 | 221,60 | 0,16% | 1.026.675,00 |
| 04.03.2025 | 218,08 | 222,90 | 216,00 | 221,25 | 0,11% | 1.229.712,00 |
| 03.03.2025 | 224,76 | 224,94 | 219,97 | 221,00 | 0,34% | 896.013,00 |
| 28.02.2025 | 216,96 | 220,42 | 214,64 | 220,26 | 1,66% | 1.092.859,00 |
| 27.02.2025 | 224,99 | 224,99 | 216,67 | 216,67 | -1,92% | 1.048.176,00 |
| 26.02.2025 | 223,14 | 223,77 | 220,07 | 220,92 | 1,05% | 799.703,00 |
| 25.02.2025 | 214,49 | 219,85 | 213,20 | 218,63 | 1,58% | 727.006,00 |
| 24.02.2025 | 218,28 | 218,47 | 213,59 | 215,23 | -0,72% | 876.026,00 |
| 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 |