495,910$
-1,29%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 501,00 | 501,00 | 494,16 | 495,33 | -1,41% | 81.379,00 |
| 06.11.2025 | 497,10 | 506,69 | 493,67 | 502,40 | -0,67% | 323.509,00 |
| 05.11.2025 | 507,98 | 510,18 | 503,64 | 505,81 | -0,43% | 468.167,00 |
| 04.11.2025 | 510,24 | 515,59 | 503,90 | 507,98 | -2,12% | 330.091,00 |
| 03.11.2025 | 518,00 | 521,01 | 511,27 | 518,96 | -0,35% | 561.928,00 |
| 31.10.2025 | 518,76 | 522,64 | 513,97 | 520,78 | 0,83% | 473.001,00 |
| 30.10.2025 | 511,46 | 522,86 | 511,46 | 516,47 | 0,58% | 480.407,00 |
| 29.10.2025 | 517,07 | 518,38 | 510,99 | 513,47 | -1,64% | 419.616,00 |
| 28.10.2025 | 523,00 | 526,19 | 518,85 | 522,02 | 0,43% | 560.850,00 |
| 27.10.2025 | 517,90 | 520,35 | 514,53 | 519,81 | 1,54% | 458.213,00 |
| 24.10.2025 | 510,30 | 514,15 | 508,64 | 511,93 | 0,96% | 437.524,00 |
| 23.10.2025 | 501,96 | 510,31 | 501,81 | 507,04 | 1,17% | 598.872,00 |
| 22.10.2025 | 505,74 | 507,07 | 498,24 | 501,20 | -0,96% | 543.963,00 |
| 21.10.2025 | 499,10 | 507,21 | 498,84 | 506,08 | 1,12% | 334.129,00 |
| 20.10.2025 | 493,97 | 502,04 | 493,97 | 500,49 | 1,94% | 299.136,00 |
| 17.10.2025 | 482,12 | 493,66 | 482,12 | 490,95 | 0,94% | 471.807,00 |
| 16.10.2025 | 491,01 | 496,38 | 485,01 | 486,39 | -0,52% | 286.658,00 |
| 15.10.2025 | 491,30 | 497,41 | 481,96 | 488,91 | -0,49% | 639.097,00 |
| 14.10.2025 | 493,99 | 497,20 | 489,77 | 491,30 | -2,52% | 387.524,00 |
| 13.10.2025 | 499,26 | 506,43 | 499,26 | 504,02 | 2,13% | 530.551,00 |
| 10.10.2025 | 508,76 | 512,39 | 492,73 | 493,52 | -2,86% | 853.136,00 |
| 09.10.2025 | 512,04 | 513,48 | 506,06 | 508,07 | -1,17% | 962.079,00 |
| 08.10.2025 | 502,90 | 514,28 | 502,90 | 514,06 | 2,97% | 316.299,00 |
| 07.10.2025 | 503,25 | 504,86 | 493,85 | 499,23 | -0,76% | 418.800,00 |
| 06.10.2025 | 494,10 | 505,17 | 494,10 | 503,07 | 2,55% | 384.034,00 |
| 03.10.2025 | 495,66 | 501,11 | 490,28 | 490,54 | -0,90% | 171.623,00 |
| 02.10.2025 | 491,50 | 496,30 | 487,52 | 495,01 | 0,99% | 387.437,00 |
| 01.10.2025 | 480,47 | 490,90 | 477,79 | 490,17 | 1,45% | 586.410,00 |
| 30.09.2025 | 482,09 | 488,30 | 479,78 | 483,15 | -0,14% | 432.218,00 |
| 29.09.2025 | 482,00 | 486,21 | 481,53 | 483,82 | 0,70% | 531.568,00 |
| 26.09.2025 | 478,12 | 483,87 | 477,39 | 480,45 | -0,02% | 486.868,00 |
| 25.09.2025 | 474,03 | 484,55 | 469,00 | 480,54 | 1,13% | 720.010,00 |
| 24.09.2025 | 481,88 | 486,34 | 473,90 | 475,19 | -1,35% | 658.234,00 |
| 23.09.2025 | 487,94 | 491,35 | 479,61 | 481,69 | -1,92% | 627.632,00 |
| 22.09.2025 | 486,58 | 493,85 | 485,64 | 491,10 | 0,09% | 435.518,00 |
| 19.09.2025 | 488,51 | 492,81 | 484,75 | 490,64 | 0,97% | 1.100.961,00 |
| 18.09.2025 | 480,93 | 488,63 | 480,93 | 485,95 | 1,21% | 543.282,00 |
| 17.09.2025 | 478,02 | 482,76 | 474,23 | 480,15 | 0,88% | 922.260,00 |
| 16.09.2025 | 472,70 | 478,14 | 470,67 | 475,94 | 0,00% | 1.427.898,00 |
| 15.09.2025 | 468,76 | 478,75 | 467,64 | 475,95 | 2,07% | 1.448.376,00 |
| 12.09.2025 | 468,07 | 474,61 | 465,96 | 466,30 | -1,04% | 639.051,00 |
| 11.09.2025 | 470,71 | 476,76 | 469,28 | 471,19 | 0,50% | 626.949,00 |
| 10.09.2025 | 470,70 | 480,59 | 464,94 | 468,85 | -0,14% | 777.255,00 |
| 09.09.2025 | 468,50 | 471,20 | 465,60 | 469,49 | 0,15% | 428.399,00 |
| 08.09.2025 | 462,81 | 470,19 | 462,81 | 468,80 | 1,30% | 618.146,00 |
| 05.09.2025 | 461,56 | 466,66 | 457,54 | 462,77 | 1,02% | 666.774,00 |
| 04.09.2025 | 455,00 | 462,47 | 449,56 | 458,10 | 0,56% | 929.573,00 |
| 03.09.2025 | 449,43 | 457,00 | 448,37 | 455,55 | 0,53% | 624.971,00 |
| 02.09.2025 | 445,67 | 454,98 | 442,96 | 453,17 | -0,02% | 758.991,00 |
| 29.08.2025 | 452,72 | 457,07 | 451,52 | 453,26 | 0,02% | 705.937,00 |
| 28.08.2025 | 445,42 | 454,68 | 445,42 | 453,17 | 1,54% | 1.310.683,00 |
| 27.08.2025 | 440,73 | 446,95 | 438,67 | 446,28 | 1,88% | 850.268,00 |
| 26.08.2025 | 439,47 | 443,97 | 437,54 | 438,04 | -0,20% | 786.675,00 |
| 25.08.2025 | 441,24 | 442,00 | 432,84 | 438,91 | -0,53% | 605.643,00 |
| 22.08.2025 | 433,50 | 443,53 | 433,05 | 441,24 | 1,41% | 704.793,00 |
| 21.08.2025 | 436,65 | 436,65 | 427,63 | 435,12 | -0,81% | 956.101,00 |
| 20.08.2025 | 430,25 | 444,61 | 429,83 | 438,67 | 1,66% | 1.224.762,00 |
| 19.08.2025 | 446,32 | 448,79 | 429,20 | 431,50 | 2,47% | 3.144.380,00 |
| 18.08.2025 | 422,51 | 425,73 | 417,85 | 421,10 | -0,65% | 963.376,00 |
| 15.08.2025 | 415,12 | 424,36 | 415,12 | 423,85 | 2,25% | 1.037.894,00 |
| 14.08.2025 | 421,76 | 424,05 | 414,41 | 414,53 | -1,96% | 898.767,00 |
| 13.08.2025 | 427,51 | 429,31 | 419,69 | 422,82 | 1,06% | 1.237.427,00 |
| 12.08.2025 | 407,19 | 419,29 | 406,42 | 418,38 | 4,11% | 1.366.693,00 |
| 11.08.2025 | 398,59 | 408,35 | 397,99 | 401,88 | 0,53% | 1.911.546,00 |
| 08.08.2025 | 400,73 | 408,05 | 398,75 | 399,76 | -0,71% | 1.913.319,00 |
| 07.08.2025 | 413,30 | 414,00 | 396,15 | 402,62 | -2,62% | 2.494.124,00 |
| 06.08.2025 | 403,82 | 415,00 | 403,82 | 413,46 | 2,08% | 2.256.832,00 |
| 05.08.2025 | 408,62 | 410,24 | 403,09 | 405,04 | -0,97% | 1.890.702,00 |
| 04.08.2025 | 414,63 | 416,22 | 407,22 | 409,00 | -1,21% | 1.975.324,00 |
| 01.08.2025 | 410,85 | 419,14 | 402,39 | 414,00 | 0,61% | 3.227.901,00 |
| 31.07.2025 | 429,65 | 430,16 | 408,39 | 411,47 | -5,45% | 9.129.376,00 |
| 30.07.2025 | 430,00 | 442,50 | 421,59 | 435,19 | 0,16% | 14.526.545,00 |
| 29.07.2025 | 385,40 | 452,00 | 377,50 | 434,48 | 13,47% | 4.990.295,00 |
| 28.07.2025 | 381,00 | 385,89 | 376,00 | 382,91 | 1,11% | 540.131,00 |
| 25.07.2025 | 376,12 | 380,04 | 375,56 | 378,72 | 0,90% | 287.716,00 |
| 24.07.2025 | 378,44 | 383,67 | 372,68 | 375,34 | -0,22% | 461.073,00 |
| 23.07.2025 | 380,75 | 381,19 | 372,90 | 376,15 | -1,42% | 536.870,00 |
| 22.07.2025 | 386,63 | 388,28 | 378,44 | 381,56 | -1,16% | 352.268,00 |
| 21.07.2025 | 385,70 | 390,04 | 383,69 | 386,05 | 0,12% | 675.560,00 |
| 18.07.2025 | 383,48 | 390,18 | 381,54 | 385,58 | 0,55% | 584.775,00 |
| 17.07.2025 | 377,68 | 388,80 | 376,00 | 383,48 | 1,46% | 448.877,00 |
| 16.07.2025 | 379,75 | 382,88 | 375,47 | 377,97 | 0,84% | 628.799,00 |
| 15.07.2025 | 380,50 | 380,56 | 373,08 | 374,81 | -0,59% | 468.139,00 |
| 14.07.2025 | 375,55 | 381,39 | 373,47 | 377,03 | 0,59% | 847.879,00 |
| 11.07.2025 | 379,07 | 383,00 | 370,16 | 374,80 | -0,42% | 1.185.003,00 |
| 10.07.2025 | 405,51 | 407,28 | 373,29 | 376,39 | -7,14% | 2.057.683,00 |
| 09.07.2025 | 398,56 | 408,24 | 395,18 | 405,31 | 2,56% | 764.491,00 |
| 08.07.2025 | 404,39 | 405,70 | 388,00 | 395,18 | -1,56% | 552.556,00 |
| 07.07.2025 | 401,10 | 408,74 | 397,63 | 401,46 | 0,68% | 708.912,00 |
| 03.07.2025 | 389,69 | 399,10 | 389,10 | 398,76 | 2,79% | 503.268,00 |
| 02.07.2025 | 389,25 | 394,30 | 384,26 | 387,92 | -0,97% | 424.144,00 |
| 01.07.2025 | 406,25 | 409,35 | 380,00 | 391,73 | -3,72% | 742.735,00 |
| 30.06.2025 | 400,30 | 407,72 | 396,76 | 406,88 | 2,26% | 779.553,00 |
| 27.06.2025 | 403,87 | 404,26 | 396,33 | 397,89 | -1,40% | 410.816,00 |
| 26.06.2025 | 400,78 | 406,75 | 394,79 | 403,56 | 1,03% | 483.141,00 |
| 25.06.2025 | 399,50 | 407,00 | 398,00 | 399,44 | 0,58% | 585.445,00 |
| 24.06.2025 | 402,39 | 411,00 | 392,17 | 397,13 | 0,02% | 1.063.230,00 |
| 23.06.2025 | 382,19 | 398,05 | 376,99 | 397,06 | 3,66% | 857.404,00 |
| 20.06.2025 | 391,91 | 393,34 | 382,34 | 383,05 | -1,40% | 1.531.222,00 |
| 18.06.2025 | 390,71 | 397,98 | 381,85 | 388,47 | -0,50% | 461.633,00 |