120,218$
4,37%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 115,25 | 120,89 | 114,51 | 120,28 | 4,42% | 1.585.556,00 |
| 13.05.2026 | 115,07 | 116,61 | 113,48 | 115,18 | -1,00% | 1.646.264,00 |
| 12.05.2026 | 116,03 | 117,25 | 115,27 | 116,34 | 0,81% | 1.525.322,00 |
| 11.05.2026 | 117,68 | 117,82 | 113,45 | 115,41 | 0,42% | 1.686.563,00 |
| 08.05.2026 | 113,29 | 115,25 | 112,34 | 114,93 | -0,52% | 2.016.246,00 |
| 07.05.2026 | 115,93 | 118,21 | 112,87 | 115,53 | 1,10% | 3.433.178,00 |
| 06.05.2026 | 115,00 | 116,18 | 112,73 | 114,27 | -2,86% | 2.403.092,00 |
| 05.05.2026 | 117,70 | 117,70 | 113,27 | 117,64 | 0,63% | 2.098.129,00 |
| 04.05.2026 | 114,51 | 118,47 | 114,21 | 116,90 | 2,09% | 2.740.745,00 |
| 01.05.2026 | 115,00 | 117,25 | 114,07 | 114,51 | 1,81% | 3.189.064,00 |
| 30.04.2026 | 122,91 | 124,67 | 112,23 | 112,47 | -19,68% | 8.489.525,00 |
| 29.04.2026 | 137,68 | 141,46 | 136,01 | 140,03 | 0,53% | 1.647.569,00 |
| 28.04.2026 | 138,47 | 140,26 | 137,36 | 139,29 | 0,85% | 1.038.148,00 |
| 27.04.2026 | 134,47 | 139,04 | 134,01 | 138,11 | 2,55% | 1.121.333,00 |
| 24.04.2026 | 133,97 | 135,07 | 132,39 | 134,67 | 0,63% | 639.088,00 |
| 23.04.2026 | 139,28 | 140,44 | 130,93 | 133,83 | -5,53% | 1.357.932,00 |
| 22.04.2026 | 140,08 | 142,23 | 139,50 | 141,66 | 1,13% | 859.155,00 |
| 21.04.2026 | 139,10 | 142,43 | 138,26 | 140,08 | 1,39% | 1.046.712,00 |
| 20.04.2026 | 135,37 | 138,32 | 134,65 | 138,16 | 1,27% | 851.017,00 |
| 17.04.2026 | 139,44 | 139,44 | 135,90 | 136,43 | -0,83% | 1.167.567,00 |
| 16.04.2026 | 137,10 | 139,97 | 135,32 | 137,57 | 2,14% | 1.490.032,00 |
| 15.04.2026 | 135,55 | 137,98 | 132,43 | 134,69 | -0,07% | 2.010.914,00 |
| 14.04.2026 | 141,23 | 143,25 | 134,38 | 134,78 | -5,22% | 1.588.196,00 |
| 13.04.2026 | 135,62 | 142,30 | 135,47 | 142,21 | 5,17% | 1.081.579,00 |
| 10.04.2026 | 143,18 | 143,30 | 134,38 | 135,22 | -4,67% | 1.533.569,00 |
| 09.04.2026 | 144,93 | 145,50 | 139,86 | 141,85 | -2,66% | 834.909,00 |
| 08.04.2026 | 150,20 | 151,69 | 145,02 | 145,73 | -1,80% | 1.090.261,00 |
| 07.04.2026 | 146,55 | 149,42 | 146,34 | 148,40 | 0,14% | 899.982,00 |
| 06.04.2026 | 148,06 | 149,00 | 146,51 | 148,19 | -0,03% | 737.081,00 |
| 02.04.2026 | 146,03 | 148,37 | 144,50 | 148,23 | 1,62% | 991.525,00 |
| 01.04.2026 | 142,85 | 146,01 | 140,18 | 145,87 | 2,12% | 1.162.487,00 |
| 31.03.2026 | 141,78 | 144,32 | 140,66 | 142,84 | 1,12% | 881.923,00 |
| 30.03.2026 | 140,92 | 143,40 | 139,79 | 141,26 | 1,74% | 909.520,00 |
| 27.03.2026 | 140,22 | 143,70 | 135,82 | 138,84 | -2,79% | 1.054.958,00 |
| 26.03.2026 | 141,24 | 144,62 | 140,50 | 142,82 | 0,29% | 802.397,00 |
| 25.03.2026 | 144,75 | 147,00 | 142,00 | 142,41 | -1,47% | 759.205,00 |
| 24.03.2026 | 150,25 | 150,37 | 143,80 | 144,53 | -4,44% | 1.343.779,00 |
| 23.03.2026 | 153,70 | 155,02 | 151,01 | 151,25 | -0,97% | 544.144,00 |
| 20.03.2026 | 153,37 | 154,15 | 150,41 | 152,73 | -1,16% | 1.341.197,00 |
| 19.03.2026 | 153,13 | 156,72 | 153,13 | 154,52 | 0,89% | 598.929,00 |
| 18.03.2026 | 152,21 | 154,76 | 152,20 | 153,16 | -0,51% | 563.403,00 |
| 17.03.2026 | 152,69 | 156,92 | 152,69 | 153,95 | 0,73% | 495.860,00 |
| 16.03.2026 | 153,02 | 154,96 | 151,72 | 152,83 | -0,53% | 561.983,00 |
| 13.03.2026 | 155,31 | 156,78 | 153,19 | 153,65 | -1,37% | 694.900,00 |
| 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 | -2,08% | 964.565,00 |
| 10.03.2026 | 160,95 | 161,60 | 155,40 | 157,32 | -2,19% | 719.739,00 |
| 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 |