463,020$
1,07%
Echtzeit-Aktienkurs CyberArk Software Ltd
Bid:
Ask:
Aktienkurse zur CyberArk Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 461,56 | 466,66 | 457,54 | 462,77 | 1,02% | 661.743,00 |
| 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 |
| 17.06.2025 | 389,34 | 392,66 | 386,78 | 390,41 | 0,27% | 390.702,00 |
| 16.06.2025 | 388,50 | 401,00 | 388,50 | 389,34 | 0,69% | 548.027,00 |
| 13.06.2025 | 387,74 | 392,00 | 384,28 | 386,69 | -1,38% | 385.871,00 |
| 12.06.2025 | 397,22 | 400,80 | 391,45 | 392,12 | -0,88% | 449.103,00 |
| 11.06.2025 | 397,32 | 401,80 | 392,77 | 395,59 | -0,12% | 475.431,00 |
| 10.06.2025 | 399,40 | 401,90 | 390,90 | 396,07 | -0,47% | 518.098,00 |
| 09.06.2025 | 406,00 | 406,50 | 393,28 | 397,94 | -1,44% | 745.663,00 |
| 06.06.2025 | 392,90 | 405,61 | 391,98 | 403,76 | 2,95% | 1.530.762,00 |
| 05.06.2025 | 388,47 | 397,84 | 387,64 | 392,18 | -0,93% | 789.250,00 |
| 04.06.2025 | 395,29 | 403,88 | 394,07 | 395,85 | 0,45% | 484.824,00 |
| 03.06.2025 | 394,00 | 399,06 | 390,00 | 394,07 | 0,06% | 440.069,00 |
| 02.06.2025 | 381,89 | 394,85 | 381,57 | 393,83 | 2,89% | 618.017,00 |
| 30.05.2025 | 378,90 | 383,54 | 372,74 | 382,78 | 1,01% | 697.504,00 |
| 29.05.2025 | 383,84 | 383,84 | 371,99 | 378,95 | -0,59% | 482.918,00 |
| 28.05.2025 | 380,00 | 385,26 | 375,00 | 381,20 | -0,42% | 669.167,00 |
| 27.05.2025 | 383,08 | 387,18 | 379,54 | 382,81 | 0,40% | 810.483,00 |
| 23.05.2025 | 369,04 | 382,63 | 369,04 | 381,29 | 2,00% | 915.406,00 |
| 22.05.2025 | 355,34 | 375,93 | 355,05 | 373,81 | 5,58% | 1.252.063,00 |
| 21.05.2025 | 351,65 | 361,15 | 350,23 | 354,07 | -0,33% | 919.677,00 |
| 20.05.2025 | 351,34 | 356,78 | 348,52 | 355,26 | 1,71% | 731.562,00 |
| 19.05.2025 | 348,51 | 352,66 | 347,93 | 349,29 | -1,61% | 564.396,00 |
| 16.05.2025 | 352,39 | 358,94 | 352,26 | 355,00 | -0,01% | 668.016,00 |
| 15.05.2025 | 353,92 | 355,72 | 347,12 | 355,05 | 0,08% | 846.514,00 |
| 14.05.2025 | 363,53 | 372,00 | 350,47 | 354,76 | -1,81% | 1.119.422,00 |
| 13.05.2025 | 356,65 | 375,75 | 350,30 | 361,29 | -1,73% | 1.794.671,00 |
| 12.05.2025 | 371,00 | 371,89 | 360,00 | 367,66 | 2,27% | 1.092.855,00 |
| 09.05.2025 | 364,46 | 365,75 | 354,00 | 359,51 | -1,36% | 661.469,00 |
| 08.05.2025 | 363,00 | 367,10 | 358,24 | 364,46 | 1,04% | 339.266,00 |
| 07.05.2025 | 364,04 | 366,47 | 358,36 | 360,70 | -0,38% | 318.478,00 |
| 06.05.2025 | 357,30 | 369,30 | 355,00 | 362,08 | -0,70% | 565.324,00 |
| 05.05.2025 | 356,54 | 367,82 | 355,98 | 364,63 | 2,06% | 601.747,00 |
| 02.05.2025 | 358,00 | 361,41 | 356,14 | 357,28 | 1,47% | 340.201,00 |
| 01.05.2025 | 356,95 | 360,00 | 351,16 | 352,10 | 0,06% | 254.036,00 |
| 30.04.2025 | 344,69 | 352,43 | 341,85 | 351,90 | -0,22% | 306.099,00 |
| 29.04.2025 | 348,79 | 354,66 | 345,88 | 352,67 | 1,60% | 368.331,00 |
| 28.04.2025 | 349,82 | 351,30 | 340,24 | 347,10 | -0,63% | 540.245,00 |
| 25.04.2025 | 348,03 | 352,11 | 344,75 | 349,29 | 1,18% | 347.611,00 |
| 24.04.2025 | 332,76 | 350,13 | 332,76 | 345,23 | 3,50% | 626.900,00 |
| 23.04.2025 | 335,88 | 341,00 | 330,58 | 333,57 | 3,69% | 580.054,00 |
| 22.04.2025 | 317,00 | 325,26 | 311,45 | 321,69 | 2,81% | 381.050,00 |
| 21.04.2025 | 323,66 | 323,95 | 308,11 | 312,90 | -3,97% | 382.673,00 |
| 17.04.2025 | 338,04 | 340,00 | 324,05 | 325,84 | -1,65% | 646.229,00 |
| 16.04.2025 | 332,42 | 339,19 | 326,58 | 331,30 | -0,91% | 642.640,00 |
| 15.04.2025 | 342,22 | 345,63 | 331,70 | 334,33 | -2,63% | 1.048.412,00 |
| 14.04.2025 | 356,38 | 359,54 | 336,17 | 343,35 | -1,74% | 838.086,00 |