136,587$
1,69%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 133,25 | 137,86 | 133,25 | 136,45 | 1,58% | - |
| 12.10.2026 | 138,14 | 138,79 | 134,29 | 134,32 | -2,08% | 532.004,00 |
| 09.10.2026 | 135,49 | 137,20 | 134,33 | 137,18 | 1,80% | 1.097.846,00 |
| 08.10.2026 | 130,13 | 135,31 | 129,65 | 134,75 | 3,41% | 1.133.372,00 |
| 07.10.2026 | 132,89 | 133,74 | 130,18 | 130,31 | -1,25% | 772.220,00 |
| 06.10.2026 | 130,20 | 132,35 | 130,00 | 131,96 | 1,92% | 794.352,00 |
| 05.10.2026 | 129,12 | 130,85 | 128,50 | 129,48 | -0,67% | 898.924,00 |
| 02.10.2026 | 130,97 | 133,02 | 129,30 | 130,35 | -0,31% | 620.582,00 |
| 01.10.2026 | 130,00 | 131,81 | 128,25 | 130,75 | 1,80% | 739.378,00 |
| 30.09.2026 | 127,00 | 130,04 | 126,01 | 128,44 | 1,18% | 773.125,00 |
| 29.09.2026 | 128,02 | 128,66 | 125,72 | 126,94 | -1,80% | 859.214,00 |
| 28.09.2026 | 130,00 | 130,86 | 127,56 | 129,27 | -1,50% | 940.561,00 |
| 25.09.2026 | 136,30 | 136,44 | 131,00 | 131,24 | -3,71% | 949.426,00 |
| 24.09.2026 | 141,16 | 141,29 | 135,79 | 136,29 | -3,45% | 679.159,00 |
| 23.09.2026 | 138,31 | 141,66 | 136,60 | 141,16 | 3,02% | 1.166.166,00 |
| 22.09.2026 | 134,88 | 140,60 | 130,73 | 137,02 | 2,06% | 2.344.364,00 |
| 21.09.2026 | 132,40 | 134,76 | 131,82 | 134,25 | 1,16% | 892.687,00 |
| 18.09.2026 | 135,96 | 135,96 | 131,57 | 132,71 | -2,57% | 1.871.093,00 |
| 17.09.2026 | 135,97 | 137,88 | 134,38 | 136,21 | -1,07% | 1.229.630,00 |
| 16.09.2026 | 135,72 | 138,13 | 135,41 | 137,69 | 0,04% | 1.342.488,00 |
| 15.09.2026 | 136,12 | 139,16 | 134,06 | 137,63 | -0,62% | 1.769.579,00 |
| 14.09.2026 | 135,09 | 141,96 | 134,97 | 138,50 | 5,21% | 1.957.749,00 |
| 11.09.2026 | 129,21 | 132,85 | 128,49 | 131,64 | 0,87% | 1.510.736,00 |
| 10.09.2026 | 135,26 | 136,93 | 130,00 | 130,50 | -3,38% | 1.073.154,00 |
| 09.09.2026 | 132,20 | 135,52 | 131,64 | 135,06 | 1,63% | 788.905,00 |
| 08.09.2026 | 134,74 | 135,37 | 132,06 | 132,90 | -3,03% | 1.108.940,00 |
| 04.09.2026 | 135,19 | 139,75 | 134,00 | 137,05 | -0,26% | 768.719,00 |
| 03.09.2026 | 135,76 | 138,08 | 134,32 | 137,41 | 2,63% | 757.477,00 |
| 02.09.2026 | 135,55 | 137,31 | 132,86 | 133,89 | -0,43% | 1.039.572,00 |
| 01.09.2026 | 137,59 | 139,84 | 134,23 | 134,47 | -3,20% | 885.074,00 |
| 31.08.2026 | 137,37 | 141,73 | 137,37 | 138,91 | 0,43% | 909.665,00 |
| 28.08.2026 | 132,59 | 140,22 | 132,00 | 138,32 | 3,88% | 1.145.023,00 |
| 27.08.2026 | 132,00 | 135,05 | 130,00 | 133,15 | 3,20% | 1.221.098,00 |
| 26.08.2026 | 126,82 | 129,65 | 126,70 | 129,02 | -0,39% | 689.323,00 |
| 25.08.2026 | 129,80 | 130,35 | 127,65 | 129,52 | -0,75% | 741.825,00 |
| 24.08.2026 | 130,00 | 131,51 | 129,76 | 130,50 | -0,04% | 613.518,00 |
| 21.08.2026 | 130,71 | 131,95 | 129,04 | 130,55 | 0,21% | 705.809,00 |
| 20.08.2026 | 132,02 | 133,69 | 130,21 | 130,27 | -1,62% | 795.198,00 |
| 19.08.2026 | 130,31 | 133,30 | 129,01 | 132,41 | 1,57% | 955.467,00 |
| 18.08.2026 | 128,31 | 132,20 | 127,66 | 130,36 | 2,64% | 865.092,00 |
| 17.08.2026 | 131,52 | 131,52 | 126,94 | 127,01 | -3,58% | 769.452,00 |
| 14.08.2026 | 134,97 | 135,50 | 131,63 | 131,72 | -1,87% | 712.113,00 |
| 13.08.2026 | 130,81 | 134,78 | 129,11 | 134,23 | 3,82% | 1.410.668,00 |
| 12.08.2026 | 126,70 | 129,95 | 126,50 | 129,29 | 0,13% | 884.979,00 |
| 11.08.2026 | 129,82 | 130,88 | 127,50 | 129,12 | -1,56% | 1.216.844,00 |
| 10.08.2026 | 126,90 | 132,16 | 126,90 | 131,16 | 2,62% | 757.000,00 |
| 07.08.2026 | 126,15 | 127,84 | 124,43 | 127,82 | 1,98% | 582.977,00 |
| 06.08.2026 | 123,60 | 125,69 | 122,21 | 125,34 | -0,01% | 730.370,00 |
| 05.08.2026 | 124,78 | 125,86 | 123,34 | 125,35 | 1,20% | 806.736,00 |
| 04.08.2026 | 122,19 | 124,64 | 122,19 | 123,86 | 0,79% | 1.235.556,00 |
| 03.08.2026 | 127,09 | 127,94 | 122,16 | 122,89 | -3,34% | 1.953.459,00 |
| 31.07.2026 | 127,40 | 129,11 | 124,59 | 127,13 | -0,86% | 1.551.670,00 |
| 30.07.2026 | 123,03 | 128,86 | 122,18 | 128,23 | -8,19% | 2.575.200,00 |
| 29.07.2026 | 138,05 | 140,73 | 136,41 | 139,67 | 1,47% | 1.935.791,00 |
| 28.07.2026 | 133,15 | 139,15 | 131,55 | 137,64 | 3,75% | 2.016.619,00 |
| 27.07.2026 | 131,16 | 134,99 | 130,68 | 132,66 | 1,60% | 1.771.575,00 |
| 24.07.2026 | 127,90 | 130,87 | 126,72 | 130,57 | 3,64% | 1.197.319,00 |
| 23.07.2026 | 129,73 | 129,73 | 124,77 | 125,98 | -1,51% | 1.224.857,00 |
| 22.07.2026 | 131,31 | 131,49 | 127,22 | 127,91 | -1,95% | 1.237.528,00 |
| 21.07.2026 | 134,05 | 135,24 | 129,92 | 130,46 | -3,89% | 1.176.263,00 |
| 20.07.2026 | 135,75 | 138,05 | 133,91 | 135,74 | -0,99% | 733.337,00 |
| 17.07.2026 | 134,37 | 139,22 | 134,37 | 137,10 | 0,50% | 1.610.737,00 |
| 16.07.2026 | 134,38 | 136,73 | 130,81 | 136,42 | 3,05% | 1.580.222,00 |
| 15.07.2026 | 132,22 | 136,21 | 131,54 | 132,38 | -3,39% | 1.491.350,00 |
| 14.07.2026 | 130,31 | 138,19 | 130,00 | 137,02 | 2,03% | 1.240.629,00 |
| 13.07.2026 | 134,59 | 135,61 | 131,41 | 134,29 | 1,97% | 1.022.321,00 |
| 10.07.2026 | 138,86 | 139,24 | 130,23 | 131,70 | -4,68% | 1.132.461,00 |
| 09.07.2026 | 132,99 | 138,36 | 132,43 | 138,16 | 0,96% | 953.066,00 |
| 08.07.2026 | 136,98 | 138,62 | 135,47 | 136,85 | -1,37% | 1.066.528,00 |
| 07.07.2026 | 140,45 | 142,10 | 138,61 | 138,75 | -0,05% | 1.209.174,00 |
| 06.07.2026 | 136,58 | 139,93 | 135,03 | 138,82 | 1,64% | 1.012.507,00 |
| 02.07.2026 | 134,85 | 137,93 | 133,10 | 136,58 | 1,71% | 1.063.307,00 |
| 01.07.2026 | 135,00 | 136,99 | 133,06 | 134,29 | 2,10% | 1.641.033,00 |
| 30.06.2026 | 127,51 | 131,96 | 126,75 | 131,53 | 2,16% | 1.144.601,00 |
| 29.06.2026 | 131,94 | 132,29 | 128,34 | 128,75 | -1,00% | 1.096.599,00 |
| 26.06.2026 | 123,26 | 130,33 | 123,26 | 130,05 | 5,87% | 1.165.442,00 |
| 25.06.2026 | 123,56 | 125,86 | 121,84 | 122,84 | -1,48% | 1.598.480,00 |
| 24.06.2026 | 123,89 | 127,20 | 122,79 | 124,68 | 0,82% | 842.607,00 |
| 23.06.2026 | 123,25 | 125,13 | 120,93 | 123,67 | 2,80% | 1.088.980,00 |
| 22.06.2026 | 120,81 | 124,66 | 119,04 | 120,30 | -1,24% | 1.066.051,00 |
| 19.06.2026 | 122,11 | 122,37 | 121,76 | 121,81 | -0,43% | - |
| 18.06.2026 | 120,56 | 123,78 | 117,52 | 122,33 | 0,36% | 2.331.615,00 |
| 17.06.2026 | 121,11 | 122,88 | 119,30 | 121,89 | -0,07% | 1.083.807,00 |
| 16.06.2026 | 122,65 | 125,13 | 121,36 | 121,97 | -1,21% | 787.061,00 |
| 15.06.2026 | 123,54 | 126,26 | 122,14 | 123,46 | -0,48% | 934.225,00 |
| 12.06.2026 | 123,12 | 125,95 | 121,25 | 124,06 | 0,78% | 973.085,00 |
| 11.06.2026 | 123,18 | 124,43 | 120,93 | 123,10 | -2,05% | 1.322.153,00 |
| 10.06.2026 | 125,65 | 128,84 | 124,02 | 125,67 | -1,38% | 976.207,00 |
| 09.06.2026 | 128,87 | 129,90 | 125,70 | 127,43 | -1,43% | 1.236.083,00 |
| 08.06.2026 | 131,87 | 134,77 | 128,47 | 129,28 | -4,82% | 1.784.910,00 |
| 05.06.2026 | 136,46 | 137,29 | 134,99 | 135,82 | -0,47% | 1.794.351,00 |
| 04.06.2026 | 134,94 | 138,62 | 134,34 | 136,46 | 0,57% | 1.592.314,00 |
| 03.06.2026 | 138,01 | 139,58 | 135,13 | 135,68 | -3,13% | 1.856.328,00 |
| 02.06.2026 | 134,83 | 141,31 | 133,65 | 140,07 | 0,73% | 1.505.406,00 |
| 01.06.2026 | 138,18 | 139,86 | 134,80 | 139,05 | 2,96% | 1.672.677,00 |
| 29.05.2026 | 131,52 | 135,58 | 131,06 | 135,05 | 2,78% | 2.192.601,00 |
| 28.05.2026 | 128,02 | 132,92 | 127,26 | 131,40 | 2,10% | 1.530.843,00 |
| 27.05.2026 | 128,20 | 130,48 | 127,26 | 128,70 | -1,82% | 1.394.605,00 |
| 26.05.2026 | 132,35 | 132,99 | 130,53 | 131,08 | -1,91% | 1.322.096,00 |
| 22.05.2026 | 131,73 | 134,79 | 131,16 | 133,63 | 1,38% | 1.330.136,00 |