227,450$
-0,25%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 223,06 | 231,39 | 223,06 | 227,45 | -0,25% | 52.975,00 |
| 02.04.2025 | 229,19 | 230,81 | 226,75 | 228,01 | -1,23% | 792.948,00 |
| 01.04.2025 | 228,51 | 231,06 | 226,51 | 230,84 | 1,28% | 632.645,00 |
| 31.03.2025 | 225,34 | 228,83 | 223,85 | 227,92 | -0,20% | 761.739,00 |
| 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% | 750.901,00 |
| 26.03.2025 | 230,99 | 232,66 | 227,13 | 227,87 | -1,18% | 527.010,00 |
| 25.03.2025 | 228,10 | 231,46 | 228,10 | 230,58 | 1,11% | 503.251,00 |
| 24.03.2025 | 229,50 | 230,49 | 226,32 | 228,05 | 0,04% | 634.330,00 |
| 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% | 928.354,00 |
| 19.03.2025 | 229,67 | 232,37 | 229,51 | 230,32 | 0,25% | 696.992,00 |
| 18.03.2025 | 230,24 | 231,34 | 226,78 | 229,75 | -0,21% | 797.450,00 |
| 17.03.2025 | 222,89 | 231,58 | 222,41 | 230,23 | 2,40% | 1.104.585,00 |
| 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% | 1.294.395,00 |
| 12.03.2025 | 223,97 | 225,94 | 216,57 | 217,99 | -2,02% | 1.249.137,00 |
| 11.03.2025 | 222,77 | 226,67 | 221,97 | 222,48 | -1,27% | 930.533,00 |
| 10.03.2025 | 226,11 | 229,94 | 223,44 | 225,35 | -2,11% | 2.432.111,00 |
| 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% | 1.382.128,00 |
| 05.03.2025 | 219,66 | 223,01 | 218,17 | 221,60 | 0,16% | 1.026.340,00 |
| 04.03.2025 | 218,08 | 222,90 | 216,00 | 221,25 | 0,11% | 1.229.170,00 |
| 03.03.2025 | 224,76 | 224,94 | 219,97 | 221,00 | 0,34% | 886.835,00 |
| 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% | 1.041.905,00 |
| 26.02.2025 | 223,14 | 223,77 | 220,07 | 220,92 | 1,05% | 799.618,00 |
| 25.02.2025 | 214,49 | 219,85 | 213,20 | 218,63 | 1,58% | 722.383,00 |
| 24.02.2025 | 218,28 | 218,47 | 213,59 | 215,23 | -0,72% | 794.525,00 |
| 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% | 716.038,00 |
| 19.02.2025 | 221,30 | 223,08 | 219,28 | 223,08 | 1,19% | 1.123.560,00 |
| 18.02.2025 | 215,84 | 222,10 | 215,84 | 220,46 | -0,73% | 963.605,00 |
| 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% | 690.356,00 |
| 12.02.2025 | 217,47 | 219,15 | 216,18 | 216,86 | -0,76% | 805.664,00 |
| 11.02.2025 | 214,64 | 219,21 | 213,00 | 218,52 | 1,64% | 1.287.799,00 |
| 10.02.2025 | 212,59 | 216,35 | 212,59 | 215,00 | 1,30% | 1.040.004,00 |
| 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% | 1.050.183,00 |
| 05.02.2025 | 212,42 | 217,00 | 209,65 | 216,99 | 2,23% | 1.258.831,00 |
| 04.02.2025 | 212,34 | 214,57 | 210,64 | 212,26 | -0,75% | 1.294.402,00 |
| 03.02.2025 | 214,11 | 215,80 | 210,81 | 213,87 | -1,90% | 1.152.543,00 |
| 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% | 2.068.144,00 |
| 29.01.2025 | 202,78 | 204,83 | 201,36 | 203,90 | 0,47% | 1.164.854,00 |
| 28.01.2025 | 198,71 | 204,43 | 198,09 | 202,94 | 2,39% | 966.725,00 |
| 27.01.2025 | 192,21 | 198,35 | 191,23 | 198,20 | 1,91% | 716.694,00 |
| 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% | 633.393,00 |
| 22.01.2025 | 194,59 | 195,92 | 192,47 | 194,28 | 0,68% | 546.000,00 |
| 21.01.2025 | 189,43 | 194,68 | 188,00 | 192,96 | 2,71% | 870.401,00 |
| 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% | 650.289,00 |
| 15.01.2025 | 185,00 | 186,63 | 180,55 | 183,40 | 0,08% | 821.135,00 |
| 14.01.2025 | 182,21 | 184,82 | 181,98 | 183,25 | 0,31% | 531.769,00 |
| 13.01.2025 | 182,07 | 183,74 | 180,99 | 182,69 | 0,38% | 349.364,00 |
| 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% | 997.585,00 |
| 06.01.2025 | 181,93 | 182,52 | 179,34 | 179,88 | -0,84% | 1.128.875,00 |
| 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% | 660.568,00 |
| 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% | 312.522,00 |
| 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% | 373.041,00 |
| 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% | 519.457,00 |
| 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% | 883.818,00 |
| 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% | 496.065,00 |
| 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% | 435.633,00 |
| 11.12.2024 | 186,31 | 189,26 | 183,12 | 188,10 | 0,67% | 546.826,00 |
| 10.12.2024 | 185,74 | 188,37 | 184,20 | 186,85 | -0,55% | 656.310,00 |
| 09.12.2024 | 187,80 | 189,29 | 187,21 | 187,89 | 0,57% | 459.293,00 |
| 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% | 492.281,00 |
| 04.12.2024 | 187,55 | 190,38 | 186,83 | 190,22 | 1,67% | 554.510,00 |
| 03.12.2024 | 182,71 | 187,96 | 182,29 | 187,09 | 2,70% | 674.759,00 |
| 02.12.2024 | 181,08 | 184,11 | 180,68 | 182,18 | 0,10% | 637.912,00 |
| 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% | 624.393,00 |
| 25.11.2024 | 183,24 | 184,43 | 180,87 | 183,18 | 0,79% | 1.349.593,00 |
| 22.11.2024 | 181,37 | 181,96 | 179,06 | 181,75 | -0,05% | 388.198,00 |
| 21.11.2024 | 176,88 | 183,38 | 176,88 | 181,85 | 2,84% | 92.786,00 |
| 20.11.2024 | 174,65 | 177,23 | 173,61 | 176,83 | 1,30% | 421.697,00 |
| 19.11.2024 | 171,66 | 175,45 | 170,99 | 174,56 | 0,59% | 428.128,00 |
| 18.11.2024 | 174,92 | 175,09 | 173,11 | 173,53 | -0,41% | 522.191,00 |
| 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% | 535.049,00 |
| 13.11.2024 | 177,81 | 179,87 | 175,90 | 177,22 | -0,43% | 897.464,00 |
| 12.11.2024 | 177,25 | 178,34 | 174,94 | 177,99 | -0,15% | 683.083,00 |
| 11.11.2024 | 176,46 | 178,60 | 175,28 | 178,26 | 1,27% | 811.227,00 |
| 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% | 788.807,00 |