181,134$
-3,50%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 186,96 | 188,12 | 180,75 | 181,10 | -3,52% | 778.847,00 |
| 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 |
| 27.09.2024 | 194,64 | 195,76 | 192,82 | 193,04 | -1,01% | 348.799,00 |
| 26.09.2024 | 194,25 | 195,60 | 193,60 | 195,01 | 0,50% | 284.828,00 |
| 25.09.2024 | 195,25 | 195,54 | 193,16 | 194,04 | -0,60% | 426.333,00 |
| 24.09.2024 | 194,92 | 195,87 | 193,56 | 195,21 | -0,13% | 323.212,00 |
| 23.09.2024 | 193,40 | 196,56 | 193,40 | 195,47 | 0,71% | 437.783,00 |
| 20.09.2024 | 191,02 | 195,00 | 190,11 | 194,09 | 1,58% | 1.263.390,00 |
| 19.09.2024 | 192,09 | 192,28 | 189,70 | 191,08 | 1,12% | 517.476,00 |
| 18.09.2024 | 191,63 | 192,38 | 184,23 | 188,96 | -1,43% | 671.562,00 |
| 17.09.2024 | 193,45 | 193,52 | 191,56 | 191,70 | -0,66% | 407.617,00 |
| 16.09.2024 | 194,00 | 194,84 | 191,65 | 192,97 | -1,13% | 607.888,00 |
| 13.09.2024 | 191,45 | 195,29 | 191,45 | 195,17 | 2,39% | 470.577,00 |
| 12.09.2024 | 190,50 | 191,13 | 188,83 | 190,62 | 0,35% | 602.782,00 |
| 11.09.2024 | 189,30 | 190,26 | 185,51 | 189,96 | 0,06% | 600.842,00 |
| 10.09.2024 | 188,94 | 189,93 | 187,65 | 189,85 | 0,63% | 503.861,00 |
| 09.09.2024 | 188,71 | 189,89 | 186,50 | 188,66 | 0,13% | 438.168,00 |
| 06.09.2024 | 188,72 | 190,00 | 187,55 | 188,42 | 0,15% | 616.170,00 |
| 05.09.2024 | 189,51 | 190,22 | 186,63 | 188,14 | -1,13% | 357.496,00 |
| 04.09.2024 | 188,37 | 190,42 | 186,75 | 190,29 | 0,16% | 408.051,00 |
| 03.09.2024 | 192,41 | 192,75 | 189,16 | 189,99 | -1,30% | 408.370,00 |
| 30.08.2024 | 191,55 | 193,12 | 190,91 | 192,50 | 0,46% | 661.084,00 |
| 29.08.2024 | 189,57 | 193,27 | 189,57 | 191,61 | 1,08% | 389.916,00 |
| 28.08.2024 | 188,36 | 190,73 | 187,64 | 189,57 | 0,73% | 388.518,00 |
| 27.08.2024 | 188,46 | 189,11 | 187,40 | 188,20 | -0,55% | 462.751,00 |
| 26.08.2024 | 189,72 | 190,82 | 188,07 | 189,25 | -0,56% | 358.968,00 |
| 23.08.2024 | 191,00 | 191,24 | 187,83 | 190,31 | -0,02% | 404.627,00 |
| 22.08.2024 | 190,36 | 192,00 | 189,03 | 190,35 | 0,68% | 494.325,00 |
| 21.08.2024 | 189,00 | 190,80 | 188,11 | 189,07 | 0,25% | 485.539,00 |
| 20.08.2024 | 187,59 | 189,54 | 187,11 | 188,60 | 0,72% | 558.381,00 |
| 19.08.2024 | 185,74 | 187,79 | 185,30 | 187,25 | 0,99% | 426.259,00 |
| 16.08.2024 | 185,25 | 185,58 | 183,63 | 185,41 | -0,24% | 744.001,00 |
| 15.08.2024 | 184,48 | 186,33 | 183,95 | 185,86 | 1,05% | 387.171,00 |
| 14.08.2024 | 182,63 | 184,25 | 181,63 | 183,93 | 0,92% | 360.987,00 |
| 13.08.2024 | 181,48 | 183,94 | 180,65 | 182,26 | 0,65% | 610.103,00 |
| 12.08.2024 | 183,86 | 184,44 | 180,24 | 181,09 | -1,79% | 679.486,00 |
| 09.08.2024 | 180,31 | 184,51 | 179,26 | 184,39 | 2,74% | 558.750,00 |
| 08.08.2024 | 179,00 | 180,19 | 177,00 | 179,47 | 0,84% | 742.288,00 |
| 07.08.2024 | 176,31 | 179,09 | 176,31 | 177,98 | 2,43% | 987.904,00 |
| 06.08.2024 | 175,60 | 176,67 | 172,92 | 173,76 | -0,09% | 784.701,00 |
| 05.08.2024 | 173,62 | 177,47 | 171,54 | 173,91 | -3,61% | 749.885,00 |
| 02.08.2024 | 180,00 | 183,27 | 179,10 | 180,42 | -0,83% | 614.029,00 |
| 01.08.2024 | 182,28 | 183,60 | 180,32 | 181,93 | -0,82% | 745.986,00 |
| 31.07.2024 | 184,04 | 185,88 | 182,37 | 183,44 | 0,50% | 588.654,00 |
| 30.07.2024 | 183,41 | 184,78 | 181,33 | 182,53 | -0,46% | 422.039,00 |