147,970$
0,95%
Echtzeit-Aktienkurs Check Point Software Technologies Ltd
Bid:
Ask:
Aktienkurse zur Check Point Software Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 146,23 | 148,90 | 143,44 | 147,49 | 0,70% | 948.133,00 |
| 11.11.2026 | 145,82 | 147,20 | 145,00 | 146,47 | 1,28% | 761.171,00 |
| 10.11.2026 | 142,80 | 145,32 | 140,40 | 144,62 | 0,42% | 739.478,00 |
| 09.11.2026 | 143,81 | 146,64 | 143,10 | 144,01 | -0,11% | 1.126.237,00 |
| 06.11.2026 | 147,71 | 147,95 | 143,81 | 144,17 | -2,71% | 1.116.195,00 |
| 05.11.2026 | 147,41 | 152,99 | 144,64 | 148,18 | 0,51% | 1.583.902,00 |
| 04.11.2026 | 142,64 | 149,67 | 141,50 | 147,43 | 3,62% | 1.598.852,00 |
| 03.11.2026 | 141,28 | 144,53 | 138,41 | 142,28 | 0,54% | 1.765.506,00 |
| 02.11.2026 | 148,10 | 148,77 | 140,86 | 141,52 | -6,96% | 2.784.774,00 |
| 30.10.2026 | 155,00 | 155,10 | 148,01 | 152,11 | -0,91% | 2.492.041,00 |
| 29.10.2026 | 148,24 | 154,20 | 148,00 | 153,50 | -1,11% | 2.794.702,00 |
| 28.10.2026 | 158,60 | 159,56 | 154,57 | 155,22 | -2,87% | 1.778.353,00 |
| 27.10.2026 | 157,73 | 160,75 | 157,73 | 159,80 | 0,11% | 1.291.978,00 |
| 26.10.2026 | 159,00 | 162,44 | 158,20 | 159,63 | 0,38% | 1.613.551,00 |
| 23.10.2026 | 151,52 | 159,84 | 150,93 | 159,03 | 4,62% | 2.568.477,00 |
| 22.10.2026 | 145,07 | 152,25 | 145,00 | 152,00 | 5,98% | 2.412.015,00 |
| 21.10.2026 | 139,15 | 143,74 | 136,81 | 143,43 | 1,82% | 1.603.914,00 |
| 20.10.2026 | 139,91 | 141,28 | 139,14 | 140,86 | 1,39% | 784.944,00 |
| 19.10.2026 | 138,45 | 140,17 | 137,39 | 138,93 | 0,77% | 1.149.928,00 |
| 16.10.2026 | 139,40 | 140,94 | 134,22 | 137,87 | -0,17% | 1.623.710,00 |
| 15.10.2026 | 135,68 | 139,73 | 135,68 | 138,10 | 2,95% | 814.393,00 |
| 14.10.2026 | 135,00 | 136,85 | 133,06 | 134,14 | -0,59% | 639.270,00 |
| 13.10.2026 | 135,04 | 138,01 | 134,77 | 134,93 | 0,45% | 846.948,00 |
| 12.10.2026 | 138,14 | 138,79 | 134,29 | 134,32 | -2,08% | 531.279,00 |
| 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% | 1.119.034,00 |
| 07.10.2026 | 132,89 | 133,74 | 130,18 | 130,31 | -1,25% | 770.639,00 |
| 06.10.2026 | 130,20 | 132,35 | 130,00 | 131,96 | 1,92% | 793.026,00 |
| 05.10.2026 | 129,12 | 130,85 | 128,50 | 129,48 | -0,67% | 888.931,00 |
| 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% | 730.459,00 |
| 30.09.2026 | 127,00 | 130,04 | 126,01 | 128,44 | 1,18% | 760.658,00 |
| 29.09.2026 | 128,02 | 128,66 | 125,72 | 126,94 | -1,80% | 845.358,00 |
| 28.09.2026 | 130,00 | 130,86 | 127,56 | 129,27 | -1,50% | 937.696,00 |
| 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% | 669.785,00 |
| 23.09.2026 | 138,31 | 141,66 | 136,60 | 141,16 | 3,02% | 1.097.999,00 |
| 22.09.2026 | 134,88 | 140,60 | 130,73 | 137,02 | 2,06% | 2.235.804,00 |
| 21.09.2026 | 132,40 | 134,76 | 131,82 | 134,25 | 1,16% | 879.037,00 |
| 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% | 1.222.521,00 |
| 16.09.2026 | 135,72 | 138,13 | 135,41 | 137,69 | 0,04% | 1.338.275,00 |
| 15.09.2026 | 136,12 | 139,16 | 134,06 | 137,63 | -0,62% | 1.744.423,00 |
| 14.09.2026 | 135,09 | 141,96 | 134,97 | 138,50 | 5,21% | 1.827.809,00 |
| 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% | 991.157,00 |
| 09.09.2026 | 132,20 | 135,52 | 131,64 | 135,06 | 1,63% | 780.682,00 |
| 08.09.2026 | 134,74 | 135,37 | 132,06 | 132,90 | -3,03% | 1.100.244,00 |
| 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% | 745.831,00 |
| 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% | 814.625,00 |
| 31.08.2026 | 137,37 | 141,73 | 137,37 | 138,91 | 0,43% | 878.987,00 |
| 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% | 1.220.721,00 |
| 26.08.2026 | 126,82 | 129,65 | 126,70 | 129,02 | -0,39% | 688.651,00 |
| 25.08.2026 | 129,80 | 130,35 | 127,65 | 129,52 | -0,75% | 741.456,00 |
| 24.08.2026 | 130,00 | 131,51 | 129,76 | 130,50 | -0,04% | 613.452,00 |
| 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% | 765.455,00 |
| 19.08.2026 | 130,31 | 133,30 | 129,01 | 132,41 | 1,61% | 949.097,00 |
| 18.08.2026 | 128,31 | 132,20 | 127,66 | 130,31 | 2,60% | 865.092,00 |
| 17.08.2026 | 131,52 | 131,52 | 126,94 | 127,01 | -3,58% | 648.757,00 |
| 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% | 1.254.085,00 |
| 12.08.2026 | 126,70 | 129,95 | 126,50 | 129,29 | 0,13% | 727.619,00 |
| 11.08.2026 | 129,82 | 130,88 | 127,50 | 129,12 | -1,56% | 1.072.416,00 |
| 10.08.2026 | 126,90 | 132,16 | 126,90 | 131,16 | 2,62% | 748.828,00 |
| 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% | 723.253,00 |
| 05.08.2026 | 124,78 | 125,86 | 123,34 | 125,35 | 1,20% | 805.330,00 |
| 04.08.2026 | 122,19 | 124,64 | 122,19 | 123,86 | 0,79% | 1.197.639,00 |
| 03.08.2026 | 127,09 | 127,94 | 122,16 | 122,89 | -3,34% | 1.950.728,00 |
| 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% | 2.574.722,00 |
| 29.07.2026 | 138,05 | 140,73 | 136,41 | 139,67 | 1,47% | 1.928.468,00 |
| 28.07.2026 | 133,15 | 139,15 | 131,55 | 137,64 | 3,75% | 2.002.781,00 |
| 27.07.2026 | 131,16 | 134,99 | 130,68 | 132,66 | 1,60% | 1.771.498,00 |
| 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% | 1.155.384,00 |
| 22.07.2026 | 131,31 | 131,49 | 127,22 | 127,91 | -1,95% | 1.237.210,00 |
| 21.07.2026 | 134,05 | 135,24 | 129,92 | 130,46 | -3,89% | 1.176.218,00 |
| 20.07.2026 | 135,75 | 138,05 | 133,91 | 135,74 | -0,99% | 729.280,00 |
| 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% | 1.574.140,00 |
| 15.07.2026 | 132,22 | 136,21 | 131,54 | 132,38 | -3,39% | 1.478.285,00 |
| 14.07.2026 | 130,31 | 138,19 | 130,00 | 137,02 | 2,03% | 1.233.488,00 |
| 13.07.2026 | 134,59 | 135,61 | 131,41 | 134,29 | 1,97% | 1.021.379,00 |
| 10.07.2026 | 138,86 | 139,24 | 130,23 | 131,70 | -4,72% | 1.132.461,00 |
| 09.07.2026 | 132,99 | 138,36 | 132,43 | 138,22 | 1,00% | 949.007,00 |
| 08.07.2026 | 136,98 | 138,62 | 135,47 | 136,85 | -1,37% | 1.056.320,00 |
| 07.07.2026 | 140,45 | 142,10 | 138,61 | 138,75 | -0,05% | 1.208.990,00 |
| 06.07.2026 | 136,58 | 139,93 | 135,03 | 138,82 | 1,64% | 1.012.492,00 |
| 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% | 1.638.354,00 |
| 30.06.2026 | 127,51 | 131,96 | 126,75 | 131,53 | 2,16% | 1.139.177,00 |
| 29.06.2026 | 131,94 | 132,29 | 128,34 | 128,75 | -1,00% | 1.092.337,00 |
| 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% | 1.428.989,00 |
| 24.06.2026 | 123,89 | 127,20 | 122,79 | 124,68 | 0,82% | 832.294,00 |