419,990$
2,63%
Echtzeit-Aktienkurs CyberArk Software Ltd.
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 410,49 | 413,73 | 405,96 | 408,85 | -0,09% | 8.285.050,00 |
| 09.02.2026 | 390,54 | 410,62 | 386,00 | 409,22 | 4,45% | 4.628.398,00 |
| 06.02.2026 | 386,16 | 392,19 | 375,85 | 391,77 | 2,63% | 518.447,00 |
| 05.02.2026 | 403,39 | 406,10 | 380,20 | 381,72 | -6,22% | 751.561,00 |
| 04.02.2026 | 401,93 | 408,90 | 391,83 | 407,02 | 0,09% | 1.129.951,00 |
| 03.02.2026 | 423,71 | 425,61 | 400,72 | 406,67 | -4,82% | 752.196,00 |
| 02.02.2026 | 430,82 | 432,23 | 423,98 | 427,27 | -0,83% | 372.971,00 |
| 30.01.2026 | 425,86 | 433,41 | 422,23 | 430,83 | 0,39% | 788.332,00 |
| 29.01.2026 | 440,32 | 442,36 | 418,93 | 429,15 | -3,70% | 1.935.603,00 |
| 28.01.2026 | 447,94 | 452,40 | 444,84 | 445,66 | 0,03% | 386.805,00 |
| 27.01.2026 | 452,10 | 458,00 | 442,84 | 445,54 | -0,21% | 1.144.996,00 |
| 26.01.2026 | 437,49 | 449,96 | 437,49 | 446,46 | 1,88% | 510.037,00 |
| 23.01.2026 | 443,42 | 449,20 | 437,39 | 438,22 | -1,02% | 567.578,00 |
| 22.01.2026 | 441,86 | 444,43 | 439,40 | 442,75 | 0,55% | 322.939,00 |
| 21.01.2026 | 445,30 | 448,27 | 434,64 | 440,32 | -1,45% | 510.498,00 |
| 20.01.2026 | 446,12 | 455,51 | 442,67 | 446,80 | -1,51% | 397.363,00 |
| 16.01.2026 | 454,30 | 457,62 | 447,42 | 453,65 | 0,00% | 820.147,00 |
| 15.01.2026 | 461,83 | 468,09 | 451,19 | 453,65 | -1,75% | 485.992,00 |
| 14.01.2026 | 458,35 | 465,09 | 454,64 | 461,71 | 0,22% | 517.423,00 |
| 13.01.2026 | 454,62 | 465,89 | 454,62 | 460,68 | 0,84% | 323.449,00 |
| 12.01.2026 | 452,46 | 458,62 | 452,46 | 456,85 | 0,03% | 217.878,00 |
| 09.01.2026 | 463,93 | 463,93 | 453,11 | 456,73 | -0,91% | 285.432,00 |
| 08.01.2026 | 466,92 | 466,92 | 456,68 | 460,93 | -1,47% | 820.881,00 |
| 07.01.2026 | 452,57 | 472,46 | 452,57 | 467,82 | 3,98% | 359.875,00 |
| 06.01.2026 | 441,36 | 450,22 | 440,64 | 449,93 | 1,92% | 311.587,00 |
| 05.01.2026 | 439,28 | 449,91 | 438,51 | 441,46 | 1,41% | 626.185,00 |