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% | 4.628.053,00 |
| 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% | 747.965,00 |
| 04.02.2026 | 401,93 | 408,90 | 391,83 | 407,02 | 0,09% | 1.127.448,00 |
| 03.02.2026 | 423,71 | 425,61 | 400,72 | 406,67 | -4,82% | 751.866,00 |
| 02.02.2026 | 430,82 | 432,23 | 423,98 | 427,27 | -0,83% | 372.584,00 |
| 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% | 1.919.569,00 |
| 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% | 755.639,00 |
| 26.01.2026 | 437,49 | 449,96 | 437,49 | 446,46 | 1,88% | 505.807,00 |
| 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% | 322.437,00 |
| 21.01.2026 | 445,30 | 448,27 | 434,64 | 440,32 | -1,45% | 503.070,00 |
| 20.01.2026 | 446,12 | 455,51 | 442,67 | 446,80 | -1,51% | 396.417,00 |
| 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% | 485.954,00 |
| 14.01.2026 | 458,35 | 465,09 | 454,64 | 461,71 | 0,22% | 516.563,00 |
| 13.01.2026 | 454,62 | 465,89 | 454,62 | 460,68 | 0,84% | 323.037,00 |
| 12.01.2026 | 452,46 | 458,62 | 452,46 | 456,85 | 0,03% | 216.077,00 |
| 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% | 797.686,00 |
| 07.01.2026 | 452,57 | 472,46 | 452,57 | 467,82 | 3,98% | 359.862,00 |
| 06.01.2026 | 441,36 | 450,22 | 440,64 | 449,93 | 1,92% | 311.530,00 |
| 05.01.2026 | 439,28 | 449,91 | 438,51 | 441,46 | 1,41% | 625.632,00 |
| 02.01.2026 | 446,97 | 447,76 | 430,48 | 435,32 | -2,41% | 641.086,00 |
| 31.12.2025 | 451,50 | 451,93 | 445,94 | 446,06 | -1,17% | 187.044,00 |
| 30.12.2025 | 450,84 | 453,73 | 449,53 | 451,32 | 0,03% | 242.908,00 |
| 29.12.2025 | 452,92 | 455,68 | 449,76 | 451,19 | -0,76% | 234.472,00 |
| 26.12.2025 | 451,38 | 454,87 | 450,72 | 454,65 | 0,62% | 215.404,00 |
| 24.12.2025 | 452,66 | 453,13 | 446,78 | 451,86 | -0,48% | 167.601,00 |
| 23.12.2025 | 455,87 | 457,20 | 452,03 | 454,05 | -0,75% | 480.797,00 |
| 22.12.2025 | 452,10 | 459,16 | 451,39 | 457,47 | 1,25% | 290.887,00 |
| 19.12.2025 | 453,35 | 456,30 | 449,42 | 451,81 | 0,74% | 3.173.416,00 |
| 18.12.2025 | 447,53 | 450,46 | 442,65 | 448,51 | 1,22% | 1.107.680,00 |
| 17.12.2025 | 448,55 | 454,14 | 442,69 | 443,11 | -1,89% | 934.544,00 |
| 16.12.2025 | 445,66 | 454,32 | 443,03 | 451,63 | 0,62% | 630.870,00 |
| 15.12.2025 | 458,85 | 461,19 | 448,39 | 448,85 | -3,03% | 780.882,00 |
| 12.12.2025 | 460,74 | 467,03 | 455,80 | 462,86 | 0,66% | 964.161,00 |
| 11.12.2025 | 460,73 | 464,50 | 455,76 | 459,81 | -1,21% | 631.740,00 |
| 10.12.2025 | 467,05 | 469,33 | 463,53 | 465,45 | -0,87% | 386.351,00 |
| 09.12.2025 | 467,78 | 473,25 | 467,73 | 469,53 | -0,22% | 254.425,00 |
| 08.12.2025 | 480,12 | 480,66 | 466,80 | 470,57 | -1,70% | 316.308,00 |
| 05.12.2025 | 473,21 | 480,23 | 469,85 | 478,70 | 1,59% | 473.830,00 |
| 04.12.2025 | 467,67 | 471,30 | 464,20 | 471,21 | 1,01% | 594.616,00 |
| 03.12.2025 | 453,49 | 467,00 | 451,83 | 466,48 | 1,92% | 601.158,00 |
| 02.12.2025 | 454,79 | 462,91 | 454,18 | 457,70 | 1,01% | 557.836,00 |
| 01.12.2025 | 455,59 | 457,99 | 448,42 | 453,12 | -1,19% | 673.257,00 |
| 28.11.2025 | 451,02 | 460,41 | 451,02 | 458,59 | 2,92% | 557.047,00 |
| 26.11.2025 | 450,04 | 450,04 | 442,75 | 445,60 | -0,41% | 580.690,00 |
| 25.11.2025 | 441,08 | 448,56 | 436,71 | 447,45 | 1,03% | 226.317,00 |
| 24.11.2025 | 443,94 | 447,62 | 438,67 | 442,91 | 0,65% | 869.549,00 |
| 21.11.2025 | 444,01 | 448,01 | 432,86 | 440,07 | -1,12% | 334.883,00 |
| 20.11.2025 | 474,66 | 476,70 | 440,58 | 445,05 | -6,44% | 1.004.410,00 |
| 19.11.2025 | 478,80 | 481,68 | 474,60 | 475,67 | -0,65% | 365.464,00 |
| 18.11.2025 | 479,31 | 484,38 | 475,95 | 478,76 | -0,78% | 292.796,00 |
| 17.11.2025 | 486,23 | 492,18 | 480,87 | 482,50 | -1,11% | 310.624,00 |
| 14.11.2025 | 479,79 | 492,70 | 473,27 | 487,93 | 0,13% | 446.892,00 |
| 13.11.2025 | 499,43 | 502,80 | 484,30 | 487,29 | -2,43% | 387.030,00 |
| 12.11.2025 | 514,86 | 520,47 | 498,53 | 499,43 | -3,41% | 314.228,00 |
| 11.11.2025 | 511,40 | 517,85 | 511,40 | 517,05 | 0,90% | 262.589,00 |
| 10.11.2025 | 506,76 | 513,71 | 505,04 | 512,46 | 1,70% | 372.099,00 |
| 07.11.2025 | 494,04 | 504,78 | 494,04 | 503,87 | 0,29% | 286.937,00 |
| 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 |