153,901$
-1,21%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 156,14 | 157,86 | 154,46 | 155,78 | 1,13% | 1.312.814,00 |
| 11.03.2026 | 157,92 | 159,88 | 153,85 | 154,04 | -2,09% | 964.564,00 |
| 10.03.2026 | 160,95 | 161,60 | 155,40 | 157,33 | -2,19% | 384,00 |
| 09.03.2026 | 163,70 | 165,00 | 159,47 | 160,85 | -2,64% | 942.716,00 |
| 06.03.2026 | 164,48 | 166,31 | 162,46 | 165,22 | 0,45% | 993.760,00 |
| 05.03.2026 | 158,57 | 164,67 | 158,57 | 164,48 | 4,07% | 1.080.864,00 |
| 04.03.2026 | 159,10 | 162,00 | 157,42 | 158,04 | -1,04% | 1.176.117,00 |
| 03.03.2026 | 151,88 | 160,40 | 151,88 | 159,70 | 3,05% | 1.393.286,00 |
| 02.03.2026 | 154,10 | 155,43 | 151,31 | 154,97 | 1,91% | 1.448.147,00 |
| 27.02.2026 | 152,01 | 153,27 | 150,65 | 152,07 | -1,76% | 1.803.924,00 |
| 26.02.2026 | 153,79 | 157,26 | 152,00 | 154,80 | 1,28% | 1.481.377,00 |
| 25.02.2026 | 151,67 | 153,79 | 150,17 | 152,84 | 0,26% | 2.389.724,00 |
| 24.02.2026 | 154,38 | 157,74 | 152,27 | 152,44 | -1,48% | 1.479.717,00 |
| 23.02.2026 | 157,58 | 157,87 | 153,66 | 154,73 | -2,71% | 2.209.815,00 |
| 20.02.2026 | 158,50 | 163,68 | 157,29 | 159,04 | -0,01% | 1.559.552,00 |
| 19.02.2026 | 165,32 | 165,32 | 158,84 | 159,05 | -3,02% | 2.356.388,00 |
| 18.02.2026 | 163,50 | 166,43 | 162,00 | 164,01 | -0,61% | 1.834.081,00 |
| 17.02.2026 | 170,78 | 170,93 | 163,92 | 165,02 | -3,77% | 2.135.829,00 |
| 13.02.2026 | 166,51 | 176,52 | 166,00 | 171,48 | 4,26% | 2.087.690,00 |
| 12.02.2026 | 165,00 | 178,31 | 161,00 | 164,47 | -6,80% | 4.146.836,00 |
| 11.02.2026 | 180,66 | 182,09 | 176,06 | 176,47 | -2,27% | 1.663.037,00 |
| 10.02.2026 | 182,23 | 185,42 | 180,31 | 180,57 | -0,39% | 1.251.302,00 |
| 09.02.2026 | 180,58 | 181,71 | 178,41 | 181,27 | 0,20% | 1.047.312,00 |
| 06.02.2026 | 178,21 | 180,99 | 175,74 | 180,91 | 2,64% | 1.105.131,00 |
| 05.02.2026 | 177,84 | 180,00 | 175,22 | 176,25 | -0,14% | 1.228.679,00 |
| 04.02.2026 | 171,64 | 177,73 | 170,49 | 176,49 | 1,39% | 1.710.872,00 |
| 03.02.2026 | 177,79 | 178,41 | 173,15 | 174,07 | -3,41% | 1.542.952,00 |
| 02.02.2026 | 178,22 | 181,57 | 178,12 | 180,21 | 0,39% | 1.262.708,00 |
| 30.01.2026 | 176,37 | 180,50 | 176,05 | 179,51 | 0,73% | 1.225.965,00 |
| 29.01.2026 | 177,83 | 179,20 | 173,56 | 178,21 | -1,13% | 1.548.112,00 |
| 28.01.2026 | 182,01 | 183,20 | 177,94 | 180,24 | -1,48% | 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 | 1,72% | 845.679,00 |
| 22.01.2026 | 175,48 | 178,57 | 175,02 | 178,16 | 2,18% | 970.428,00 |
| 21.01.2026 | 177,82 | 179,51 | 173,77 | 174,36 | -2,43% | 1.541.322,00 |
| 20.01.2026 | 182,76 | 185,50 | 178,21 | 178,71 | -2,71% | 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% | 1.659.022,00 |
| 13.01.2026 | 188,53 | 189,08 | 182,50 | 186,57 | -1,81% | 1.363.835,00 |
| 12.01.2026 | 193,50 | 195,41 | 189,97 | 190,00 | -1,39% | 1.628.139,00 |
| 09.01.2026 | 191,17 | 194,04 | 188,34 | 192,67 | 1,00% | 1.655.589,00 |
| 08.01.2026 | 189,89 | 192,27 | 188,99 | 190,76 | 0,63% | 1.352.221,00 |
| 07.01.2026 | 186,46 | 190,67 | 183,88 | 189,56 | 1,91% | 1.286.620,00 |
| 06.01.2026 | 184,10 | 187,93 | 181,87 | 186,01 | 0,41% | 1.425.607,00 |
| 05.01.2026 | 180,62 | 187,50 | 179,12 | 185,25 | 2,33% | 1.393.409,00 |
| 02.01.2026 | 185,75 | 186,46 | 180,08 | 181,03 | -2,44% | 463.179,00 |
| 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% | 419.220,00 |
| 29.12.2025 | 189,29 | 190,25 | 188,22 | 188,58 | -0,56% | 336.259,00 |
| 26.12.2025 | 188,78 | 190,38 | 188,00 | 189,63 | 0,59% | 197.595,00 |
| 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% | 346.984,00 |
| 22.12.2025 | 188,96 | 191,53 | 188,95 | 190,73 | 0,84% | 417.332,00 |
| 19.12.2025 | 188,13 | 190,59 | 186,95 | 189,15 | 0,57% | 1.163.250,00 |
| 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% | 693.298,00 |
| 16.12.2025 | 186,15 | 189,10 | 186,03 | 188,24 | 0,55% | 611.581,00 |
| 15.12.2025 | 193,77 | 193,77 | 186,86 | 187,21 | -2,56% | 719.325,00 |
| 12.12.2025 | 199,39 | 199,90 | 191,29 | 192,12 | -3,20% | 1.102.274,00 |
| 11.12.2025 | 197,41 | 199,24 | 196,76 | 198,48 | 0,52% | 601.416,00 |
| 10.12.2025 | 194,50 | 197,93 | 193,74 | 197,45 | 1,68% | 914.172,00 |
| 09.12.2025 | 190,16 | 194,80 | 189,46 | 194,19 | 1,75% | 659.534,00 |
| 08.12.2025 | 192,56 | 194,24 | 188,05 | 190,85 | -1,14% | 1.256.993,00 |
| 05.12.2025 | 195,00 | 199,90 | 192,01 | 193,06 | -1,41% | 1.538.258,00 |
| 04.12.2025 | 192,05 | 199,71 | 192,05 | 195,83 | 2,39% | 6.191.683,00 |
| 03.12.2025 | 181,63 | 191,94 | 180,74 | 191,25 | 2,14% | 1.280.980,00 |
| 02.12.2025 | 187,19 | 190,05 | 186,74 | 187,25 | 0,08% | 467.801,00 |
| 01.12.2025 | 187,50 | 188,36 | 185,49 | 187,10 | 0,18% | 546.257,00 |
| 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% | 568.964,00 |
| 24.11.2025 | 187,95 | 189,28 | 182,35 | 183,65 | -1,85% | 820.560,00 |
| 21.11.2025 | 183,96 | 188,30 | 183,20 | 187,12 | 1,74% | 743.818,00 |
| 20.11.2025 | 186,65 | 187,64 | 182,74 | 183,92 | -0,93% | 438.399,00 |
| 19.11.2025 | 190,23 | 190,47 | 185,01 | 185,64 | -2,65% | 640.887,00 |
| 18.11.2025 | 192,48 | 193,90 | 189,22 | 190,70 | -0,70% | 535.935,00 |
| 17.11.2025 | 196,85 | 197,19 | 191,89 | 192,04 | -2,70% | 554.315,00 |
| 14.11.2025 | 195,84 | 200,20 | 195,79 | 197,38 | -0,72% | 488.876,00 |
| 13.11.2025 | 200,35 | 202,24 | 198,30 | 198,81 | -1,67% | 425.765,00 |
| 12.11.2025 | 204,97 | 205,81 | 200,45 | 202,18 | -1,08% | 739.481,00 |
| 11.11.2025 | 200,83 | 206,43 | 200,83 | 204,39 | 1,06% | 624.958,00 |
| 10.11.2025 | 200,48 | 202,94 | 198,29 | 202,25 | 0,98% | 509.580,00 |
| 07.11.2025 | 197,29 | 202,60 | 196,43 | 200,29 | 1,88% | 923.000,00 |
| 06.11.2025 | 193,70 | 197,58 | 192,12 | 196,60 | 0,61% | 809.880,00 |
| 05.11.2025 | 190,56 | 196,03 | 190,30 | 195,41 | 1,90% | 634.281,00 |
| 04.11.2025 | 194,59 | 194,81 | 190,25 | 191,76 | -1,45% | 1.312.629,00 |
| 03.11.2025 | 195,65 | 196,41 | 193,30 | 194,59 | -0,56% | 816.382,00 |
| 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% | 651.420,00 |
| 23.10.2025 | 194,60 | 195,39 | 192,42 | 193,51 | -0,72% | - |
| 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 |