147,095$
0,92%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 145,00 | 147,74 | 144,37 | 147,21 | 0,92% | 37.466,00 |
| 01.04.2026 | 142,85 | 146,01 | 140,18 | 145,87 | 2,12% | 1.161.794,00 |
| 31.03.2026 | 141,78 | 144,32 | 140,66 | 142,84 | 1,12% | 880.823,00 |
| 30.03.2026 | 140,92 | 143,40 | 139,79 | 141,26 | 1,74% | 888.122,00 |
| 27.03.2026 | 140,22 | 143,70 | 135,82 | 138,84 | -2,77% | 1.054.958,00 |
| 26.03.2026 | 141,24 | 144,62 | 140,50 | 142,79 | 0,27% | 802.327,00 |
| 25.03.2026 | 144,75 | 147,00 | 142,00 | 142,41 | -1,47% | 759.003,00 |
| 24.03.2026 | 150,25 | 150,37 | 143,80 | 144,53 | -4,44% | 1.343.235,00 |
| 23.03.2026 | 153,70 | 155,02 | 151,01 | 151,25 | -0,97% | 544.074,00 |
| 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% | 592.437,00 |
| 18.03.2026 | 152,21 | 154,76 | 152,20 | 153,16 | -0,51% | 561.666,00 |
| 17.03.2026 | 152,69 | 156,92 | 152,69 | 153,95 | 0,73% | 492.013,00 |
| 16.03.2026 | 153,02 | 154,96 | 151,72 | 152,83 | -0,53% | 561.984,00 |
| 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 | -3,68% | 1.484.687,00 |
| 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% | 1.659.144,00 |
| 13.01.2026 | 188,53 | 189,08 | 182,50 | 186,57 | -1,81% | 1.363.859,00 |
| 12.01.2026 | 193,50 | 195,41 | 189,97 | 190,00 | -1,39% | 1.674.339,00 |
| 09.01.2026 | 191,17 | 194,04 | 188,34 | 192,67 | 1,00% | 1.666.262,00 |
| 08.01.2026 | 189,89 | 192,27 | 188,99 | 190,76 | 0,63% | 1.352.224,00 |
| 07.01.2026 | 186,46 | 190,67 | 183,88 | 189,56 | 1,91% | 1.286.768,00 |
| 06.01.2026 | 184,10 | 187,93 | 181,87 | 186,01 | 0,49% | 1.425.614,00 |
| 05.01.2026 | 180,62 | 187,50 | 179,12 | 185,10 | 2,25% | 1.405.673,00 |
| 02.01.2026 | 185,75 | 186,46 | 180,08 | 181,03 | -2,44% | 463.206,00 |
| 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% | 424.405,00 |
| 29.12.2025 | 189,29 | 190,25 | 188,22 | 188,58 | -0,56% | 343.325,00 |
| 26.12.2025 | 188,78 | 190,38 | 188,00 | 189,63 | 0,59% | 197.995,00 |
| 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% | 357.571,00 |
| 22.12.2025 | 188,96 | 191,53 | 188,95 | 190,73 | 0,84% | 417.388,00 |
| 19.12.2025 | 188,13 | 190,59 | 186,95 | 189,14 | 0,61% | 1.163.864,00 |
| 18.12.2025 | 187,79 | 188,99 | 185,19 | 188,00 | 0,35% | 658.412,00 |
| 17.12.2025 | 188,19 | 188,95 | 186,71 | 187,34 | -0,45% | 703.466,00 |
| 16.12.2025 | 186,15 | 189,10 | 186,03 | 188,19 | 0,48% | 611.585,00 |
| 15.12.2025 | 193,77 | 193,77 | 186,86 | 187,29 | -2,51% | 719.403,00 |
| 12.12.2025 | 199,39 | 199,90 | 191,29 | 192,12 | -3,20% | 1.102.308,00 |
| 11.12.2025 | 197,41 | 199,24 | 196,39 | 198,48 | 0,50% | 601.419,00 |
| 10.12.2025 | 194,50 | 197,93 | 193,74 | 197,50 | 1,70% | 914.181,00 |
| 09.12.2025 | 190,16 | 194,80 | 189,46 | 194,19 | 1,75% | 659.774,00 |
| 08.12.2025 | 192,56 | 194,24 | 188,05 | 190,85 | -1,14% | 1.257.394,00 |
| 05.12.2025 | 195,00 | 199,90 | 192,01 | 193,06 | -1,41% | 1.538.366,00 |
| 04.12.2025 | 192,05 | 199,71 | 192,05 | 195,83 | 2,48% | 6.191.976,00 |
| 03.12.2025 | 181,63 | 191,94 | 180,74 | 191,10 | 2,06% | 1.283.543,00 |
| 02.12.2025 | 187,19 | 190,05 | 186,74 | 187,25 | 0,11% | 470.982,00 |
| 01.12.2025 | 187,50 | 188,36 | 185,49 | 187,05 | 0,15% | 546.455,00 |
| 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 | 1,28% | 569.032,00 |
| 24.11.2025 | 187,95 | 189,28 | 182,35 | 183,55 | -1,89% | 849.098,00 |
| 21.11.2025 | 183,96 | 188,30 | 183,20 | 187,08 | 1,71% | 744.068,00 |
| 20.11.2025 | 186,65 | 187,66 | 182,74 | 183,93 | -0,92% | 438.944,00 |
| 19.11.2025 | 190,23 | 190,47 | 185,01 | 185,64 | -2,65% | 642.405,00 |
| 18.11.2025 | 192,48 | 193,90 | 189,22 | 190,70 | -0,73% | 536.049,00 |
| 17.11.2025 | 196,85 | 197,19 | 191,89 | 192,10 | -2,74% | 554.357,00 |
| 14.11.2025 | 195,84 | 200,20 | 195,79 | 197,52 | -0,65% | 488.896,00 |
| 13.11.2025 | 200,35 | 202,24 | 198,30 | 198,81 | -1,73% | 425.774,00 |
| 12.11.2025 | 204,97 | 205,81 | 200,45 | 202,31 | -1,02% | 739.591,00 |
| 11.11.2025 | 200,83 | 206,43 | 200,83 | 204,39 | 1,13% | 625.054,00 |
| 10.11.2025 | 200,48 | 202,94 | 198,29 | 202,11 | 0,91% | 509.766,00 |
| 07.11.2025 | 197,29 | 202,60 | 196,43 | 200,29 | 1,92% | 923.294,00 |